Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
657.75
Change Change %
10.65 1.65%

Updated:19 Oct, 2020, 15:59 PM IST

BSE
656.85
Change Change %
10.15 1.57%

Updated:19 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
CE640.00
32.00 3.85 13.68% 625.75
Previous Close 28.15
Open 32.00
High 37.40
Low 26.05
Vol 96,715
Open Interest (OI) 86,043
Change in OI -8,671
Bid Price 31.45
Offer Price 32.00
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE620.00
46.35 5.45 13.33% 611.40
Previous Close 40.90
Open 44.00
High 51.00
Low 44.00
Vol 6,003
Open Interest (OI) 26,013
Change in OI 0
Bid Price 44.65
Offer Price 50.80
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE660.00
21.75 2.25 11.54% 636.00
Previous Close 19.50
Open 20.75
High 25.50
Low 17.55
Vol 5,91,629
Open Interest (OI) 2,00,100
Change in OI -34,684
Bid Price 21.15
Offer Price 21.95
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE560.00
99.50 8.50 9.34% 558.25
Previous Close 91.00
Open 97.00
High 104.40
Low 96.10
Vol 7,337
Open Interest (OI) 14,007
Change in OI -4,669
Bid Price 95.10
Offer Price 104.35
Bid Quantity 1,334
Offer Quantity 2,001
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE600.00
60.60 4.60 8.21% 597.15
Previous Close 56.00
Open 60.00
High 66.80
Low 56.00
Vol 7,337
Open Interest (OI) 27,347
Change in OI 0
Bid Price 57.85
Offer Price 64.10
Bid Quantity 4,002
Offer Quantity 2,001
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE680.00
13.80 0.75 5.75% 643.95
Previous Close 13.05
Open 13.95
High 16.50
Low 11.10
Vol 4,70,902
Open Interest (OI) 1,78,089
Change in OI 0
Bid Price 13.60
Offer Price 13.90
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE700.00
8.55 0.15 1.79% 649.20
Previous Close 8.40
Open 9.00
High 10.50
Low 7.05
Vol 4,82,908
Open Interest (OI) 3,84,192
Change in OI -28,014
Bid Price 8.35
Offer Price 8.90
Bid Quantity 667
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE720.00
5.60 0.05 0.90% 652.15
Previous Close 5.55
Open 5.65
High 6.80
Low 4.75
Vol 1,17,392
Open Interest (OI) 82,708
Change in OI -8,671
Bid Price 5.20
Offer Price 5.55
Bid Quantity 667
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% 564.75
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 58.60
Offer Price 88.15
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
0.60 0.00 0.00% 657.15
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 0.20
Offer Price 0.95
Bid Quantity 2,668
Offer Quantity 2,001
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE900.00
0.90 0.00 0.00% 656.85
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 0.20
Offer Price 0.90
Bid Quantity 3,335
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE580.00
71.45 0.00 0.00% 586.30
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 51.45
Offer Price 83.80
Bid Quantity 2,001
Offer Quantity 2,001
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE820.00
1.25 0.00 0.00% 656.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,336
Change in OI 0
Bid Price 0.55
Offer Price 5.00
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% 509.25
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 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
PE500.00
0.55 0.00 0.00% 657.20
Previous Close 0.55
Open 0.45
High 0.55
Low 0.45
Vol 5,336
Open Interest (OI) 58,029
Change in OI 0
Bid Price 0.55
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
PE440.00
0.30 0.00 0.00% 657.45
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 0.45
Offer Price 2.50
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE420.00
3.00 0.00 0.00% 654.75
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 4,002
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE860.00
0.70 0.00 0.00% 657.05
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 3.15
Bid Quantity 6,670
Offer Quantity 2,001
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE860.00
216.00 0.00 0.00% 441.75
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE480.00
0.50 0.00 0.00% 657.25
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 1.75
Bid Quantity 4,002
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE760.00
114.00 0.00 0.00% 543.75
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 101.55
Offer Price 146.25
Bid Quantity 3,335
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE740.00
3.65 -0.15 -3.95% 654.10
Previous Close 3.80
Open 5.10
High 5.10
Low 3.20
Vol 33,350
Open Interest (OI) 51,359
Change in OI -4,669
Bid Price 3.20
Offer Price 3.90
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE800.00
1.10 -0.05 -4.35% 656.65
Previous Close 1.15
Open 1.40
High 1.40
Low 0.60
Vol 22,678
Open Interest (OI) 82,041
Change in OI -5,336
Bid Price 0.65
Offer Price 1.10
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE800.00
150.00 -16.00 -9.64% 507.75
Previous Close 166.00
Open 150.00
High 150.00
Low 150.00
Vol 667
Open Interest (OI) 0
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
PE700.00
50.55 -9.45 -15.75% 607.20
Previous Close 60.00
Open 50.00
High 50.90
Low 43.00
Vol 7,337
Open Interest (OI) 1,39,403
Change in OI -2,668
Bid Price 48.65
Offer Price 51.15
Bid Quantity 2,001
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE520.00
1.00 -0.20 -16.67% 656.75
Previous Close 1.20
Open 1.50
High 1.50
Low 1.00
Vol 1,334
Open Interest (OI) 14,007
Change in OI 667
Bid Price 0.70
Offer Price 1.15
Bid Quantity 1,334
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE540.00
1.00 -0.25 -20.00% 656.75
Previous Close 1.25
Open 0.55
High 3.10
Low 0.55
Vol 11,339
Open Interest (OI) 24,679
Change in OI -1,334
Bid Price 0.90
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
CE760.00
2.05 -0.60 -22.64% 655.70
Previous Close 2.65
Open 3.00
High 3.35
Low 1.85
Vol 25,346
Open Interest (OI) 63,365
Change in OI 8,671
Bid Price 1.70
Offer Price 2.20
Bid Quantity 667
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE660.00
23.45 -7.55 -24.35% 634.30
Previous Close 31.00
Open 24.90
High 29.55
Low 19.20
Vol 59,363
Open Interest (OI) 42,688
Change in OI 0
Bid Price 19.55
Offer Price 35.85
Bid Quantity 667
Offer Quantity 2,668
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE780.00
1.50 -0.55 -26.83% 656.25
Previous Close 2.05
Open 2.00
High 2.00
Low 1.50
Vol 6,003
Open Interest (OI) 6,670
Change in OI 667
Bid Price 1.10
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
PE620.00
8.40 -3.50 -29.41% 649.35
Previous Close 11.90
Open 11.90
High 12.20
Low 7.00
Vol 1,36,068
Open Interest (OI) 76,705
Change in OI 0
Bid Price 7.95
Offer Price 8.95
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE640.00
13.90 -5.90 -29.80% 643.85
Previous Close 19.80
Open 15.35
High 20.05
Low 11.35
Vol 2,03,435
Open Interest (OI) 1,78,089
Change in OI 4,669
Bid Price 13.65
Offer Price 15.40
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE580.00
2.40 -1.20 -33.33% 655.35
Previous Close 3.60
Open 2.50
High 3.15
Low 1.80
Vol 8,671
Open Interest (OI) 46,690
Change in OI -2,668
Bid Price 2.05
Offer Price 2.40
Bid Quantity 667
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE560.00
1.15 -0.65 -36.11% 656.60
Previous Close 1.80
Open 1.40
High 1.85
Low 1.15
Vol 20,010
Open Interest (OI) 49,358
Change in OI -4,002
Bid Price 1.15
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
PE600.00
4.30 -2.45 -36.30% 653.45
Previous Close 6.75
Open 5.10
High 6.75
Low 3.80
Vol 1,83,425
Open Interest (OI) 1,16,058
Change in OI -8,004
Bid Price 4.30
Offer Price 4.55
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE680.00
34.10 -21.10 -38.22% 623.65
Previous Close 55.20
Open 35.30
High 35.30
Low 34.10
Vol 1,334
Open Interest (OI) 8,004
Change in OI -667
Bid Price 30.55
Offer Price 0.00
Bid Quantity 2,001
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
CE700.00
30.00 10.00 50.00% 627.75
Previous Close 20.00
Open 28.00
High 30.00
Low 28.00
Vol 1,334
Open Interest (OI) 2,668
Change in OI 0
Bid Price 25.00
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
PE460.00
14.15 0.00 0.00% 643.60
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 0.50
Offer Price 11.50
Bid Quantity 667
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% 632.75
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 17.00
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
PE540.00
14.90 0.00 0.00% 642.85
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 4.50
Offer Price 16.00
Bid Quantity 667
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
CE660.00
38.00 0.00 0.00% 619.75
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 56.25
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
PE600.00
30.00 0.00 0.00% 627.75
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 17.00
Offer Price 20.60
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% 621.25
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 26.25
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
CE760.00
17.90 0.00 0.00% 639.85
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 0.25
Offer Price 0.00
Bid Quantity 11,339
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
PE760.00
112.75 -6.25 -5.25% 545.00
Previous Close 119.00
Open 115.00
High 115.00
Low 112.75
Vol 1,334
Open Interest (OI) 1,334
Change in OI 0
Bid Price 109.15
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 -9.00 -11.25% 586.75
Previous Close 80.00
Open 71.00
High 71.00
Low 71.00
Vol 667
Open Interest (OI) 667
Change in OI 0
Bid Price 65.30
Offer Price 90.00
Bid Quantity 2,001
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
CE800.00
7.05 -3.95 -35.91% 650.70
Previous Close 11.00
Open 7.05
High 7.05
Low 7.05
Vol 667
Open Interest (OI) 2,668
Change in OI 0
Bid Price 2.30
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
PE580.00
15.00 -30.20 -66.81% 642.75
Previous Close 45.20
Open 15.00
High 15.00
Low 15.00
Vol 667
Open Interest (OI) 667
Change in OI 0
Bid Price 12.50
Offer Price 20.00
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 -30.55 -79.45% 649.85
Previous Close 38.45
Open 7.90
High 7.90
Low 7.90
Vol 667
Open Interest (OI) 667
Change in OI 0
Bid Price 7.90
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