Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
563.85
Change Change %
-49.25 -8.03%

Updated:24 Sep, 2020, 15:59 PM IST

BSE
565.75
Change Change %
-47.80 -7.79%

Updated:24 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE580.00
20.00 18.70 1438.46% 543.85
Previous Close 1.30
Open 1.10
High 20.00
Low 1.10
Vol 1,35,401
Open Interest (OI) 6,003
Change in OI -16,675
Bid Price 6.85
Offer Price 21.35
Bid Quantity 667
Offer Quantity 5,336
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE600.00
29.00 25.55 740.58% 534.85
Previous Close 3.45
Open 10.45
High 40.00
Low 6.85
Vol 1,85,426
Open Interest (OI) 34,684
Change in OI -64,699
Bid Price 25.60
Offer Price 41.15
Bid Quantity 3,335
Offer Quantity 5,336
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE779.50
0.35 0.30 600.00% 563.50
Previous Close 0.05
Open 0.05
High 0.35
Low 0.05
Vol 3,335
Open Interest (OI) 12,673
Change in OI -3,335
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,668
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE620.00
52.00 41.85 412.32% 511.85
Previous Close 10.15
Open 27.10
High 61.30
Low 25.50
Vol 43,355
Open Interest (OI) 20,010
Change in OI -14,674
Bid Price 30.00
Offer Price 0.00
Bid Quantity 667
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE662.55
92.40 65.60 244.78% 471.45
Previous Close 26.80
Open 92.40
High 92.40
Low 92.40
Vol 667
Open Interest (OI) 4,002
Change in OI 0
Bid Price 45.70
Offer Price 0.00
Bid Quantity 15,341
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE640.00
76.80 48.45 170.90% 487.05
Previous Close 28.35
Open 47.40
High 81.55
Low 46.70
Vol 32,016
Open Interest (OI) 37,352
Change in OI -7,337
Bid Price 22.70
Offer Price 81.15
Bid Quantity 15,341
Offer Quantity 5,336
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE701.55
145.00 75.00 107.14% 418.85
Previous Close 70.00
Open 145.00
High 145.00
Low 145.00
Vol 667
Open Interest (OI) 4,002
Change in OI 0
Bid Price 59.60
Offer Price 0.00
Bid Quantity 667
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE660.00
91.30 45.25 98.26% 472.55
Previous Close 46.05
Open 71.00
High 108.45
Low 67.00
Vol 51,359
Open Interest (OI) 46,023
Change in OI -8,004
Bid Price 51.15
Offer Price 96.85
Bid Quantity 15,341
Offer Quantity 3,335
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE721.00
156.05 74.25 90.77% 407.80
Previous Close 81.80
Open 155.00
High 156.05
Low 155.00
Vol 1,334
Open Interest (OI) 9,338
Change in OI 0
Bid Price 69.65
Offer Price 0.00
Bid Quantity 15,341
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE680.00
119.00 49.50 71.22% 444.85
Previous Close 69.50
Open 91.60
High 120.00
Low 91.60
Vol 30,015
Open Interest (OI) 18,676
Change in OI -12,673
Bid Price 107.00
Offer Price 122.55
Bid Quantity 667
Offer Quantity 5,336
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE682.05
120.00 48.00 66.67% 443.85
Previous Close 72.00
Open 113.00
High 120.00
Low 109.70
Vol 2,001
Open Interest (OI) 6,670
Change in OI -667
Bid Price 49.40
Offer Price 0.00
Bid Quantity 667
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE700.00
131.00 46.00 54.12% 432.85
Previous Close 85.00
Open 138.60
High 146.05
Low 110.00
Vol 69,368
Open Interest (OI) 60,030
Change in OI -42,021
Bid Price 130.00
Offer Price 142.55
Bid Quantity 667
Offer Quantity 5,336
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE720.00
161.50 56.45 53.74% 402.35
Previous Close 105.05
Open 135.00
High 161.50
Low 135.00
Vol 32,016
Open Interest (OI) 22,011
Change in OI -20,010
Bid Price 69.15
Offer Price 0.00
Bid Quantity 15,341
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE740.00
172.00 45.95 36.45% 391.85
Previous Close 126.05
Open 170.70
High 177.05
Low 166.00
Vol 19,343
Open Interest (OI) 25,346
Change in OI -13,340
Bid Price 79.60
Offer Price 0.00
Bid Quantity 15,341
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE760.00
175.00 35.00 25.00% 388.85
Previous Close 140.00
Open 165.00
High 175.00
Low 165.00
Vol 8,671
Open Interest (OI) 20,677
Change in OI -7,337
Bid Price 181.75
Offer Price 0.00
Bid Quantity 3,335
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE740.50
121.20 0.00 0.00% 442.65
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 93.20
Offer Price 0.00
Bid Quantity 15,341
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE920.00
0.05 0.00 0.00% 563.80
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE900.00
0.05 0.00 0.00% 563.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,338
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE820.00
0.05 0.00 0.00% 563.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,668
Open Interest (OI) 38,019
Change in OI -2,668
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 16,008
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE798.95
125.50 0.00 0.00% 438.35
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 123.80
Offer Price 0.00
Bid Quantity 667
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE860.00
156.55 0.00 0.00% 407.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,005
Change in OI 0
Bid Price 155.65
Offer Price 0.00
Bid Quantity 15,341
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE780.00
134.85 0.00 0.00% 429.00
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 200.00
Offer Price 0.00
Bid Quantity 667
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE623.60
10.60 0.00 0.00% 553.25
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 48.60
Offer Price 0.00
Bid Quantity 3,335
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE800.00
186.85 0.00 0.00% 377.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,337
Change in OI 0
Bid Price 195.00
Offer Price 0.00
Bid Quantity 1,334
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE520.00
2.80 0.00 0.00% 561.05
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 0.00
Offer Price 0.70
Bid Quantity 0
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE604.10
7.00 0.00 0.00% 556.85
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 24.45
Offer Price 0.00
Bid Quantity 3,335
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE840.00
0.05 0.00 0.00% 563.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,334
Open Interest (OI) 26,013
Change in OI -1,334
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,673
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE643.05
20.00 0.00 0.00% 543.85
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 24.05
Offer Price 0.00
Bid Quantity 15,341
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE500.00
0.10 0.00 0.00% 563.75
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 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE876.90
0.05 0.00 0.00% 563.80
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 667
Open Interest (OI) 13,340
Change in OI -667
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,335
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE876.90
241.00 0.00 0.00% 322.85
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 164.45
Offer Price 0.00
Bid Quantity 15,341
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE779.50
147.15 0.00 0.00% 416.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,337
Change in OI 0
Bid Price 113.60
Offer Price 0.00
Bid Quantity 15,341
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE740.50
0.05 -0.05 -50.00% 563.80
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 4,002
Open Interest (OI) 10,672
Change in OI -667
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE860.00
0.05 -0.05 -50.00% 563.80
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,334
Open Interest (OI) 36,018
Change in OI -1,334
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,670
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE780.00
0.05 -0.05 -50.00% 563.80
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 13,340
Open Interest (OI) 56,695
Change in OI -12,673
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 22,678
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE760.00
0.05 -0.05 -50.00% 563.80
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 23,345
Open Interest (OI) 69,368
Change in OI -21,344
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,670
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE800.00
0.05 -0.05 -50.00% 563.80
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 57,362
Open Interest (OI) 3,46,173
Change in OI -54,027
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,57,412
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE798.95
0.05 -0.10 -66.67% 563.80
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 2,668
Open Interest (OI) 4,669
Change in OI -1,334
Bid Price 0.00
Offer Price 2.05
Bid Quantity 0
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE720.00
0.05 -0.10 -66.67% 563.80
Previous Close 0.15
Open 0.05
High 0.45
Low 0.05
Vol 50,025
Open Interest (OI) 94,714
Change in OI -20,677
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 10,672
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE857.45
0.05 -0.10 -66.67% 563.80
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 1,334
Open Interest (OI) 4,002
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE701.55
0.05 -0.15 -75.00% 563.80
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 667
Open Interest (OI) 7,337
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,001
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE740.00
0.05 -0.15 -75.00% 563.80
Previous Close 0.20
Open 0.05
High 0.30
Low 0.05
Vol 68,034
Open Interest (OI) 1,24,729
Change in OI -41,354
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE560.00
0.05 -0.15 -75.00% 563.80
Previous Close 0.20
Open 0.95
High 3.40
Low 0.05
Vol 2,78,806
Open Interest (OI) 34,684
Change in OI -14,007
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,001
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE584.60
15.20 -52.50 -77.55% 548.65
Previous Close 67.70
Open 15.20
High 15.20
Low 15.20
Vol 667
Open Interest (OI) 667
Change in OI 0
Bid Price 10.80
Offer Price 0.00
Bid Quantity 3,335
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE540.00
0.05 -0.20 -80.00% 563.80
Previous Close 0.25
Open 0.10
High 1.55
Low 0.05
Vol 20,010
Open Interest (OI) 9,338
Change in OI -4,669
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE680.00
0.10 -0.50 -83.33% 563.75
Previous Close 0.60
Open 0.05
High 0.30
Low 0.05
Vol 1,01,384
Open Interest (OI) 90,045
Change in OI -54,027
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,002
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE560.00
8.00 -48.00 -85.71% 555.85
Previous Close 56.00
Open 29.00
High 29.00
Low 0.10
Vol 15,341
Open Interest (OI) 8,004
Change in OI -1,334
Bid Price 3.80
Offer Price 12.20
Bid Quantity 3,335
Offer Quantity 3,335
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE880.00
0.05 -0.40 -88.89% 563.80
Previous Close 0.45
Open 0.05
High 0.05
Low 0.05
Vol 1,334
Open Interest (OI) 2,668
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE682.05
0.05 -0.45 -90.00% 563.80
Previous Close 0.50
Open 0.10
High 1.05
Low 0.05
Vol 7,337
Open Interest (OI) 8,671
Change in OI -4,002
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 8,004
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE818.45
0.05 -0.45 -90.00% 563.80
Previous Close 0.50
Open 0.05
High 0.05
Low 0.05
Vol 2,001
Open Interest (OI) 2,668
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 2,001
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE700.00
0.05 -0.50 -90.91% 563.80
Previous Close 0.55
Open 0.20
High 0.20
Low 0.05
Vol 1,32,066
Open Interest (OI) 2,17,442
Change in OI -1,11,389
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 57,362
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE662.55
0.05 -0.60 -92.31% 563.80
Previous Close 0.65
Open 0.05
High 0.05
Low 0.05
Vol 10,005
Open Interest (OI) 8,671
Change in OI 0
Bid Price 0.00
Offer Price 0.80
Bid Quantity 0
Offer Quantity 2,001
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE660.00
0.05 -0.65 -92.86% 563.80
Previous Close 0.70
Open 0.10
High 0.20
Low 0.05
Vol 1,56,078
Open Interest (OI) 1,08,721
Change in OI -62,031
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 3,335
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE721.00
0.05 -1.45 -96.67% 563.80
Previous Close 1.50
Open 0.05
High 0.10
Low 0.05
Vol 2,001
Open Interest (OI) 10,672
Change in OI -667
Bid Price 0.00
Offer Price 2.00
Bid Quantity 0
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE643.05
0.05 -1.65 -97.06% 563.80
Previous Close 1.70
Open 0.10
High 0.10
Low 0.05
Vol 6,003
Open Interest (OI) 11,339
Change in OI -1,334
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,335
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE640.00
0.05 -2.05 -97.62% 563.80
Previous Close 2.10
Open 0.15
High 0.50
Low 0.05
Vol 92,713
Open Interest (OI) 73,370
Change in OI -17,342
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE620.00
0.10 -5.70 -98.28% 563.75
Previous Close 5.80
Open 2.50
High 2.50
Low 0.05
Vol 84,042
Open Interest (OI) 23,345
Change in OI -4,002
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE600.00
0.10 -17.50 -99.43% 563.75
Previous Close 17.60
Open 4.05
High 4.05
Low 0.05
Vol 3,10,822
Open Interest (OI) 36,685
Change in OI 22,011
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE580.00
0.10 -190.05 -99.95% 563.75
Previous Close 190.15
Open 3.05
High 5.90
Low 0.05
Vol 72,036
Open Interest (OI) 8,671
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 8,671
Offer Quantity 6,003
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE584.60
0.05 -165.05 -99.97% 563.80
Previous Close 165.10
Open 1.00
High 1.00
Low 0.05
Vol 2,001
Open Interest (OI) 667
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE520.00
21.00 9.85 88.34% 542.85
Previous Close 11.15
Open 17.00
High 22.00
Low 17.00
Vol 8,004
Open Interest (OI) 7,337
Change in OI 4,669
Bid Price 18.00
Offer Price 20.70
Bid Quantity 1,334
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE620.00
76.30 32.85 75.60% 487.55
Previous Close 43.45
Open 49.45
High 77.20
Low 49.45
Vol 32,683
Open Interest (OI) 31,349
Change in OI 0
Bid Price 65.30
Offer Price 77.10
Bid Quantity 3,335
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE860.00
0.50 0.20 66.67% 563.35
Previous Close 0.30
Open 2.90
High 2.90
Low 0.45
Vol 2,668
Open Interest (OI) 2,668
Change in OI 1,334
Bid Price 0.60
Offer Price 2.00
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE540.00
25.25 9.85 63.96% 538.60
Previous Close 15.40
Open 18.00
High 31.00
Low 18.00
Vol 94,714
Open Interest (OI) 27,347
Change in OI 22,011
Bid Price 23.60
Offer Price 26.00
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE640.00
87.90 33.25 60.84% 475.95
Previous Close 54.65
Open 65.45
High 95.00
Low 65.45
Vol 21,344
Open Interest (OI) 1,39,403
Change in OI -667
Bid Price 69.55
Offer Price 86.30
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE680.00
127.90 47.90 59.88% 435.95
Previous Close 80.00
Open 101.75
High 127.90
Low 98.60
Vol 2,001
Open Interest (OI) 6,670
Change in OI 1,334
Bid Price 68.80
Offer Price 131.50
Bid Quantity 15,341
Offer Quantity 4,002
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE600.00
54.20 20.30 59.88% 509.65
Previous Close 33.90
Open 44.85
High 64.00
Low 40.45
Vol 2,43,455
Open Interest (OI) 76,705
Change in OI -3,335
Bid Price 52.40
Offer Price 56.45
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE500.00
15.00 5.40 56.25% 548.85
Previous Close 9.60
Open 10.00
High 18.00
Low 9.90
Vol 72,036
Open Interest (OI) 30,682
Change in OI 28,681
Bid Price 13.35
Offer Price 16.00
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE740.00
168.00 58.00 52.73% 395.85
Previous Close 110.00
Open 168.00
High 168.00
Low 168.00
Vol 667
Open Interest (OI) 1,334
Change in OI 0
Bid Price 91.30
Offer Price 191.00
Bid Quantity 15,341
Offer Quantity 3,335
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE560.00
34.00 11.35 50.11% 529.85
Previous Close 22.65
Open 25.00
High 40.00
Low 25.00
Vol 2,92,813
Open Interest (OI) 47,357
Change in OI 38,019
Bid Price 31.75
Offer Price 34.00
Bid Quantity 667
Offer Quantity 2,001
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE580.00
44.60 14.75 49.41% 519.25
Previous Close 29.85
Open 30.90
High 51.70
Low 30.05
Vol 1,04,719
Open Interest (OI) 30,015
Change in OI 12,673
Bid Price 40.35
Offer Price 44.60
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE660.00
97.95 31.95 48.41% 465.90
Previous Close 66.00
Open 85.90
High 103.85
Low 85.90
Vol 16,008
Open Interest (OI) 21,344
Change in OI 9,338
Bid Price 94.95
Offer Price 103.35
Bid Quantity 3,335
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE700.00
135.00 41.20 43.92% 428.85
Previous Close 93.80
Open 114.00
High 141.70
Low 113.95
Vol 20,010
Open Interest (OI) 1,36,068
Change in OI 5,336
Bid Price 80.75
Offer Price 136.35
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE860.00
284.00 66.00 30.28% 279.85
Previous Close 218.00
Open 285.00
High 285.00
Low 284.00
Vol 2,001
Open Interest (OI) 3,335
Change in OI 1,334
Bid Price 154.00
Offer Price 0.00
Bid Quantity 15,341
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE760.00
156.80 15.80 11.21% 407.05
Previous Close 141.00
Open 160.00
High 190.00
Low 156.80
Vol 3,335
Open Interest (OI) 2,668
Change in OI 667
Bid Price 156.05
Offer Price 245.55
Bid Quantity 3,335
Offer Quantity 4,002
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE800.00
166.00 0.00 0.00% 397.85
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 122.65
Offer Price 290.30
Bid Quantity 15,341
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE820.00
3.05 0.00 0.00% 560.80
Previous Close 3.05
Open 2.90
High 3.05
Low 2.90
Vol 1,334
Open Interest (OI) 1,334
Change in OI -1,334
Bid Price 1.95
Offer Price 2.90
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE800.00
3.30 -1.05 -24.14% 560.55
Previous Close 4.35
Open 2.75
High 3.55
Low 2.75
Vol 17,342
Open Interest (OI) 38,019
Change in OI 667
Bid Price 2.90
Offer Price 3.40
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE500.00
89.50 -34.70 -27.94% 474.35
Previous Close 124.20
Open 108.00
High 108.00
Low 89.00
Vol 2,001
Open Interest (OI) 64,699
Change in OI 2,001
Bid Price 70.05
Offer Price 138.40
Bid Quantity 3,335
Offer Quantity 15,341
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE600.00
29.90 -19.60 -39.60% 533.95
Previous Close 49.50
Open 40.40
High 40.40
Low 25.05
Vol 3,05,486
Open Interest (OI) 83,375
Change in OI 82,708
Bid Price 27.00
Offer Price 30.00
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE680.00
10.70 -8.40 -43.98% 553.15
Previous Close 19.10
Open 15.10
High 16.00
Low 9.00
Vol 78,706
Open Interest (OI) 37,352
Change in OI 8,671
Bid Price 10.00
Offer Price 10.70
Bid Quantity 667
Offer Quantity 2,001
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE660.00
13.80 -11.50 -45.45% 550.05
Previous Close 25.30
Open 23.10
High 23.10
Low 11.95
Vol 1,62,081
Open Interest (OI) 58,029
Change in OI 16,008
Bid Price 12.15
Offer Price 13.80
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE700.00
7.85 -6.65 -45.86% 556.00
Previous Close 14.50
Open 12.75
High 12.80
Low 7.10
Vol 2,70,135
Open Interest (OI) 2,01,434
Change in OI 26,013
Bid Price 7.45
Offer Price 7.70
Bid Quantity 667
Offer Quantity 2,001
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE640.00
17.40 -14.80 -45.96% 546.45
Previous Close 32.20
Open 24.00
High 33.00
Low 15.00
Vol 3,04,152
Open Interest (OI) 61,364
Change in OI 27,347
Bid Price 17.00
Offer Price 17.40
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE740.00
4.50 -4.05 -47.37% 559.35
Previous Close 8.55
Open 7.00
High 7.00
Low 4.50
Vol 20,010
Open Interest (OI) 17,342
Change in OI 2,001
Bid Price 3.60
Offer Price 6.05
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE620.00
21.00 -19.30 -47.89% 542.85
Previous Close 40.30
Open 32.90
High 36.00
Low 19.60
Vol 2,06,770
Open Interest (OI) 47,357
Change in OI 38,686
Bid Price 21.30
Offer Price 22.75
Bid Quantity 1,334
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE760.00
3.60 -3.60 -50.00% 560.25
Previous Close 7.20
Open 3.65
High 6.95
Low 3.60
Vol 11,339
Open Interest (OI) 9,338
Change in OI 2,001
Bid Price 3.80
Offer Price 4.75
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE720.00
5.50 -5.75 -51.11% 558.35
Previous Close 11.25
Open 8.75
High 9.50
Low 5.50
Vol 12,673
Open Interest (OI) 11,339
Change in OI 2,668
Bid Price 4.55
Offer Price 6.45
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE460.00
9.00 -10.45 -53.73% 554.85
Previous Close 19.45
Open 6.00
High 9.00
Low 6.00
Vol 4,002
Open Interest (OI) 3,335
Change in OI 0
Bid Price 6.00
Offer Price 9.00
Bid Quantity 667
Offer Quantity 7,337
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE560.00
51.70 -127.20 -71.10% 512.15
Previous Close 178.90
Open 61.00
High 61.00
Low 41.85
Vol 9,338
Open Interest (OI) 4,669
Change in OI 0
Bid Price 44.10
Offer Price 51.75
Bid Quantity 1,334
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE420.00
3.00 -9.05 -75.10% 560.85
Previous Close 12.05
Open 6.20
High 6.20
Low 3.00
Vol 1,334
Open Interest (OI) 667
Change in OI 0
Bid Price 3.10
Offer Price 5.00
Bid Quantity 667
Offer Quantity 4,002
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE580.00
37.60 -129.35 -77.48% 526.25
Previous Close 166.95
Open 42.00
High 42.95
Low 31.80
Vol 75,371
Open Interest (OI) 38,019
Change in OI 0
Bid Price 32.80
Offer Price 37.80
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% 549.70
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 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