Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
640.65
Change Change %
3.20 0.50%

Updated:22 Sep, 2020, 15:58 PM IST

BSE
640.40
Change Change %
3.00 0.47%

Updated:22 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
PE540.00
2.30 2.10 1050.00% 638.35
Previous Close 0.20
Open 2.30
High 2.30
Low 2.30
Vol 667
Open Interest (OI) 16,675
Change in OI 0
Bid Price 0.35
Offer Price 0.80
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE876.90
1.00 0.90 900.00% 639.65
Previous Close 0.10
Open 0.15
High 1.00
Low 0.15
Vol 4,002
Open Interest (OI) 14,674
Change in OI -3,335
Bid Price 0.25
Offer Price 0.45
Bid Quantity 1,334
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE876.90
237.00 113.20 91.44% 403.65
Previous Close 123.80
Open 237.00
High 237.00
Low 237.00
Vol 667
Open Interest (OI) 3,335
Change in OI 0
Bid Price 233.30
Offer Price 245.20
Bid Quantity 3,335
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE643.05
25.50 10.35 68.32% 615.15
Previous Close 15.15
Open 25.50
High 25.50
Low 25.50
Vol 667
Open Interest (OI) 4,002
Change in OI 0
Bid Price 9.50
Offer Price 12.40
Bid Quantity 1,334
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE682.05
47.80 13.25 38.35% 592.85
Previous Close 34.55
Open 48.70
High 48.70
Low 47.80
Vol 2,001
Open Interest (OI) 7,337
Change in OI 0
Bid Price 36.00
Offer Price 78.65
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE623.60
8.45 0.35 4.32% 632.20
Previous Close 8.10
Open 8.45
High 8.45
Low 8.45
Vol 667
Open Interest (OI) 667
Change in OI 0
Bid Price 2.70
Offer Price 14.20
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE740.50
109.80 0.00 0.00% 530.85
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 92.50
Offer Price 106.20
Bid Quantity 667
Offer Quantity 2,001
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE920.00
0.05 0.00 0.00% 640.60
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 667
Open Interest (OI) 4,002
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 2,668
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE900.00
0.10 0.00 0.00% 640.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,339
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE798.95
125.50 0.00 0.00% 515.15
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 154.00
Offer Price 175.55
Bid Quantity 3,335
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE860.00
156.55 0.00 0.00% 484.10
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 193.10
Offer Price 231.55
Bid Quantity 15,341
Offer Quantity 3,335
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE721.00
1.50 0.00 0.00% 639.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,339
Change in OI 0
Bid Price 0.70
Offer Price 1.90
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE721.00
81.80 0.00 0.00% 558.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,671
Change in OI 0
Bid Price 72.85
Offer Price 89.60
Bid Quantity 1,334
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE837.95
0.25 0.00 0.00% 640.40
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 667
Open Interest (OI) 0
Change in OI -667
Bid Price 0.15
Offer Price 3.05
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE800.00
172.00 0.00 0.00% 468.65
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 150.05
Offer Price 176.45
Bid Quantity 4,002
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE520.00
2.80 0.00 0.00% 637.85
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 0.00
Bid Quantity 1,334
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE662.55
25.35 0.00 0.00% 615.30
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 14.05
Offer Price 40.40
Bid Quantity 1,334
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE818.45
0.50 0.00 0.00% 640.15
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 0.20
Offer Price 0.70
Bid Quantity 667
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% 633.65
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 16.45
Bid Quantity 667
Offer Quantity 15,341
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE880.00
0.45 0.00 0.00% 640.20
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 0.10
Offer Price 0.50
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE500.00
0.25 0.00 0.00% 640.40
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 0.05
Offer Price 0.50
Bid Quantity 5,336
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE467.70
3.00 0.00 0.00% 637.65
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 0.05
Offer Price 0.00
Bid Quantity 5,336
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE779.50
0.50 0.00 0.00% 640.15
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 0.30
Offer Price 1.00
Bid Quantity 1,334
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE779.50
147.15 0.00 0.00% 493.50
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 125.65
Offer Price 153.55
Bid Quantity 3,335
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE720.00
82.80 -0.60 -0.72% 557.85
Previous Close 83.40
Open 81.00
High 82.80
Low 78.00
Vol 2,001
Open Interest (OI) 44,022
Change in OI -1,334
Bid Price 78.55
Offer Price 84.90
Bid Quantity 2,001
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE740.00
102.00 -1.15 -1.11% 538.65
Previous Close 103.15
Open 104.60
High 104.60
Low 95.00
Vol 2,668
Open Interest (OI) 44,022
Change in OI -667
Bid Price 99.55
Offer Price 107.15
Bid Quantity 3,335
Offer Quantity 3,335
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE760.00
123.50 -2.65 -2.10% 517.15
Previous Close 126.15
Open 134.55
High 140.30
Low 118.00
Vol 2,668
Open Interest (OI) 28,681
Change in OI -2,001
Bid Price 108.20
Offer Price 134.20
Bid Quantity 3,335
Offer Quantity 4,002
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE701.55
70.00 -1.65 -2.30% 570.65
Previous Close 71.65
Open 70.00
High 70.00
Low 70.00
Vol 667
Open Interest (OI) 4,669
Change in OI 0
Bid Price 54.65
Offer Price 79.60
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE700.00
64.05 -1.80 -2.73% 576.60
Previous Close 65.85
Open 76.60
High 85.20
Low 59.95
Vol 27,347
Open Interest (OI) 2,06,770
Change in OI -23,345
Bid Price 62.05
Offer Price 66.25
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE780.00
134.85 -4.60 -3.30% 505.80
Previous Close 139.45
Open 138.00
High 138.00
Low 134.85
Vol 1,334
Open Interest (OI) 4,669
Change in OI -1,334
Bid Price 126.85
Offer Price 159.95
Bid Quantity 15,341
Offer Quantity 15,341
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE620.00
22.00 -1.05 -4.56% 618.65
Previous Close 23.05
Open 14.15
High 30.75
Low 12.00
Vol 17,342
Open Interest (OI) 13,340
Change in OI 0
Bid Price 20.90
Offer Price 23.25
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE560.00
80.60 -5.35 -6.22% 560.05
Previous Close 85.95
Open 77.50
High 80.60
Low 77.50
Vol 7,337
Open Interest (OI) 38,686
Change in OI -7,337
Bid Price 68.95
Offer Price 80.00
Bid Quantity 2,668
Offer Quantity 6,670
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE600.00
37.90 -3.25 -7.90% 602.75
Previous Close 41.15
Open 29.00
High 49.00
Low 27.30
Vol 1,02,718
Open Interest (OI) 35,351
Change in OI -81,374
Bid Price 38.80
Offer Price 40.00
Bid Quantity 667
Offer Quantity 3,335
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE740.00
1.00 -0.10 -9.09% 639.65
Previous Close 1.10
Open 0.85
High 1.15
Low 0.50
Vol 62,031
Open Interest (OI) 2,13,440
Change in OI -21,344
Bid Price 0.50
Offer Price 0.95
Bid Quantity 10,672
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE680.00
39.70 -6.75 -14.53% 600.95
Previous Close 46.45
Open 48.15
High 60.00
Low 37.00
Vol 22,011
Open Interest (OI) 39,353
Change in OI -14,674
Bid Price 42.95
Offer Price 46.05
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE860.00
0.20 -0.05 -20.00% 640.45
Previous Close 0.25
Open 0.15
High 0.30
Low 0.15
Vol 10,005
Open Interest (OI) 44,689
Change in OI -7,337
Bid Price 0.15
Offer Price 0.50
Bid Quantity 7,337
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE660.00
21.70 -8.30 -27.67% 618.95
Previous Close 30.00
Open 37.95
High 46.55
Low 20.10
Vol 25,346
Open Interest (OI) 70,702
Change in OI -14,007
Bid Price 21.55
Offer Price 28.70
Bid Quantity 4,002
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE640.00
8.15 -4.10 -33.47% 632.50
Previous Close 12.25
Open 9.35
High 14.00
Low 4.80
Vol 3,63,515
Open Interest (OI) 1,69,418
Change in OI 12,006
Bid Price 8.10
Offer Price 9.45
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE680.00
2.45 -1.30 -34.67% 638.20
Previous Close 3.75
Open 2.80
High 3.25
Low 1.50
Vol 2,58,129
Open Interest (OI) 1,82,091
Change in OI -52,693
Bid Price 2.45
Offer Price 2.50
Bid Quantity 3,335
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE700.00
1.60 -0.90 -36.00% 639.05
Previous Close 2.50
Open 2.50
High 2.50
Low 1.15
Vol 3,54,177
Open Interest (OI) 4,75,571
Change in OI -79,373
Bid Price 1.55
Offer Price 1.70
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE640.00
10.00 -5.70 -36.31% 630.65
Previous Close 15.70
Open 16.50
High 32.75
Low 6.50
Vol 2,84,142
Open Interest (OI) 92,713
Change in OI 5,336
Bid Price 9.25
Offer Price 10.00
Bid Quantity 1,334
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE720.00
1.10 -0.65 -37.14% 639.55
Previous Close 1.75
Open 0.90
High 1.50
Low 0.85
Vol 76,038
Open Interest (OI) 1,88,761
Change in OI -12,006
Bid Price 0.85
Offer Price 1.10
Bid Quantity 667
Offer Quantity 2,001
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE682.05
2.05 -1.25 -37.88% 638.60
Previous Close 3.30
Open 2.05
High 2.05
Low 2.05
Vol 667
Open Interest (OI) 15,341
Change in OI 0
Bid Price 1.10
Offer Price 24.85
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE660.00
4.00 -2.80 -41.18% 636.65
Previous Close 6.80
Open 5.00
High 6.05
Low 2.70
Vol 5,07,587
Open Interest (OI) 2,40,787
Change in OI -46,023
Bid Price 3.85
Offer Price 4.00
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE662.55
3.05 -2.20 -41.90% 637.60
Previous Close 5.25
Open 3.40
High 4.55
Low 2.95
Vol 32,016
Open Interest (OI) 18,009
Change in OI 6,670
Bid Price 1.70
Offer Price 7.80
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE760.00
0.65 -0.55 -45.83% 640.00
Previous Close 1.20
Open 0.45
High 0.90
Low 0.25
Vol 28,014
Open Interest (OI) 1,22,728
Change in OI -12,006
Bid Price 0.55
Offer Price 0.80
Bid Quantity 667
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE798.95
0.50 -0.45 -47.37% 640.15
Previous Close 0.95
Open 0.20
High 0.50
Low 0.20
Vol 2,001
Open Interest (OI) 6,670
Change in OI 0
Bid Price 0.40
Offer Price 0.70
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE620.00
4.00 -3.80 -48.72% 636.65
Previous Close 7.80
Open 8.45
High 19.15
Low 3.65
Vol 3,90,195
Open Interest (OI) 75,371
Change in OI -28,014
Bid Price 3.90
Offer Price 4.00
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE740.50
0.55 -0.55 -50.00% 640.10
Previous Close 1.10
Open 0.70
High 0.85
Low 0.55
Vol 4,669
Open Interest (OI) 24,012
Change in OI -1,334
Bid Price 0.50
Offer Price 1.05
Bid Quantity 3,335
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE580.00
1.00 -1.30 -56.52% 639.65
Previous Close 2.30
Open 2.85
High 6.95
Low 1.00
Vol 12,006
Open Interest (OI) 19,343
Change in OI 667
Bid Price 0.70
Offer Price 1.55
Bid Quantity 1,334
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE600.00
1.60 -2.30 -58.97% 639.05
Previous Close 3.90
Open 4.75
High 11.25
Low 1.50
Vol 2,96,148
Open Interest (OI) 1,26,063
Change in OI -33,350
Bid Price 1.60
Offer Price 2.00
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE800.00
0.45 -0.75 -62.50% 640.20
Previous Close 1.20
Open 1.00
High 1.05
Low 0.35
Vol 1,08,054
Open Interest (OI) 5,28,264
Change in OI -20,677
Bid Price 0.45
Offer Price 0.50
Bid Quantity 667
Offer Quantity 2,001
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE820.00
0.30 -0.60 -66.67% 640.35
Previous Close 0.90
Open 0.30
High 0.30
Low 0.25
Vol 7,337
Open Interest (OI) 46,690
Change in OI -4,002
Bid Price 0.30
Offer Price 0.45
Bid Quantity 2,001
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE840.00
0.20 -0.40 -66.67% 640.45
Previous Close 0.60
Open 0.10
High 0.30
Low 0.10
Vol 12,006
Open Interest (OI) 31,349
Change in OI -7,337
Bid Price 0.15
Offer Price 0.25
Bid Quantity 1,334
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE780.00
0.30 -0.70 -70.00% 640.35
Previous Close 1.00
Open 0.45
High 1.00
Low 0.25
Vol 36,018
Open Interest (OI) 85,376
Change in OI -9,338
Bid Price 0.30
Offer Price 0.75
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE701.55
0.55 -1.40 -71.79% 640.10
Previous Close 1.95
Open 1.50
High 1.75
Low 0.55
Vol 2,668
Open Interest (OI) 6,003
Change in OI -2,001
Bid Price 0.55
Offer Price 3.95
Bid Quantity 667
Offer Quantity 15,341
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
PE560.00
0.55 -1.45 -72.50% 640.10
Previous Close 2.00
Open 3.50
High 4.00
Low 0.55
Vol 20,010
Open Interest (OI) 54,694
Change in OI -8,004
Bid Price 0.60
Offer Price 1.10
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE643.05
2.10 -8.90 -80.91% 638.55
Previous Close 11.00
Open 8.15
High 13.80
Low 2.10
Vol 8,671
Open Interest (OI) 11,339
Change in OI 3,335
Bid Price 2.20
Offer Price 11.10
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
24-09-2020
OPTSTK
CE857.45
0.15 -0.65 -81.25% 640.50
Previous Close 0.80
Open 0.15
High 0.15
Low 0.15
Vol 1,334
Open Interest (OI) 4,669
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 667
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE760.00
128.00 10.00 8.47% 512.65
Previous Close 118.00
Open 128.00
High 128.00
Low 128.00
Vol 667
Open Interest (OI) 1,334
Change in OI 0
Bid Price 103.60
Offer Price 152.70
Bid Quantity 15,341
Offer Quantity 15,341
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE680.00
30.75 2.10 7.33% 609.90
Previous Close 28.65
Open 25.00
High 31.30
Low 17.25
Vol 24,012
Open Interest (OI) 13,340
Change in OI 2,001
Bid Price 28.55
Offer Price 30.55
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE640.00
48.80 3.10 6.78% 591.85
Previous Close 45.70
Open 36.00
High 48.80
Low 36.00
Vol 10,005
Open Interest (OI) 8,004
Change in OI 2,668
Bid Price 43.50
Offer Price 47.00
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE620.00
37.95 1.10 2.99% 602.70
Previous Close 36.85
Open 39.00
High 39.00
Low 33.00
Vol 10,672
Open Interest (OI) 22,678
Change in OI 3,335
Bid Price 32.00
Offer Price 37.90
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE720.00
18.95 0.25 1.34% 621.70
Previous Close 18.70
Open 17.30
High 20.00
Low 16.40
Vol 6,003
Open Interest (OI) 7,337
Change in OI 4,669
Bid Price 17.25
Offer Price 18.95
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE660.00
56.00 0.35 0.63% 584.65
Previous Close 55.65
Open 73.30
High 73.30
Low 56.00
Vol 5,336
Open Interest (OI) 9,338
Change in OI 4,002
Bid Price 52.00
Offer Price 59.60
Bid Quantity 667
Offer Quantity 2,668
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE600.00
27.90 0.05 0.18% 612.75
Previous Close 27.85
Open 29.55
High 35.00
Low 24.05
Vol 40,687
Open Interest (OI) 55,361
Change in OI 8,004
Bid Price 25.15
Offer Price 27.85
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE740.00
110.00 0.00 0.00% 530.65
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 83.35
Offer Price 132.65
Bid Quantity 15,341
Offer Quantity 15,341
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE800.00
8.00 0.00 0.00% 632.65
Previous Close 8.00
Open 5.30
High 10.00
Low 5.30
Vol 12,006
Open Interest (OI) 26,013
Change in OI 4,669
Bid Price 6.65
Offer Price 8.90
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE680.00
66.00 0.00 0.00% 574.65
Previous Close 66.00
Open 66.00
High 66.00
Low 66.00
Vol 1,334
Open Interest (OI) 2,001
Change in OI 667
Bid Price 62.60
Offer Price 80.20
Bid Quantity 667
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE860.00
26.00 0.00 0.00% 614.65
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 0.25
Offer Price 17.35
Bid Quantity 2,001
Offer Quantity 15,341
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE700.00
23.00 -0.30 -1.29% 617.65
Previous Close 23.30
Open 22.80
High 25.65
Low 16.65
Vol 1,11,389
Open Interest (OI) 77,372
Change in OI 4,669
Bid Price 23.25
Offer Price 23.80
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE580.00
17.75 -0.25 -1.39% 622.90
Previous Close 18.00
Open 17.75
High 17.75
Low 17.75
Vol 667
Open Interest (OI) 9,338
Change in OI 0
Bid Price 16.75
Offer Price 26.50
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE740.00
14.80 -0.25 -1.66% 625.85
Previous Close 15.05
Open 13.50
High 16.00
Low 13.00
Vol 6,003
Open Interest (OI) 7,337
Change in OI 667
Bid Price 13.00
Offer Price 14.50
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE860.00
220.00 -5.55 -2.46% 420.65
Previous Close 225.55
Open 220.00
High 220.00
Low 220.00
Vol 667
Open Interest (OI) 667
Change in OI 0
Bid Price 187.20
Offer Price 229.05
Bid Quantity 15,341
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE640.00
44.75 -1.65 -3.56% 595.90
Previous Close 46.40
Open 50.25
High 60.80
Low 43.45
Vol 30,015
Open Interest (OI) 1,32,733
Change in OI 4,669
Bid Price 40.80
Offer Price 44.85
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE700.00
81.00 -3.90 -4.59% 559.65
Previous Close 84.90
Open 86.00
High 88.00
Low 77.20
Vol 10,672
Open Interest (OI) 16,675
Change in OI 9,338
Bid Price 75.40
Offer Price 85.15
Bid Quantity 667
Offer Quantity 3,335
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE500.00
6.50 -0.50 -7.14% 634.15
Previous Close 7.00
Open 7.05
High 7.05
Low 1.20
Vol 2,001
Open Interest (OI) 667
Change in OI 667
Bid Price 3.65
Offer Price 14.20
Bid Quantity 667
Offer Quantity 15,341
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE660.00
34.00 -2.65 -7.23% 606.65
Previous Close 36.65
Open 30.75
High 38.75
Low 28.95
Vol 38,019
Open Interest (OI) 26,013
Change in OI -667
Bid Price 33.05
Offer Price 38.95
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE560.00
13.55 -3.45 -20.29% 627.10
Previous Close 17.00
Open 13.55
High 13.55
Low 13.55
Vol 667
Open Interest (OI) 2,668
Change in OI 0
Bid Price 11.05
Offer Price 20.00
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE500.00
147.00 -71.65 -32.77% 493.65
Previous Close 218.65
Open 142.00
High 155.00
Low 142.00
Vol 47,357
Open Interest (OI) 45,356
Change in OI 0
Bid Price 122.90
Offer Price 148.05
Bid Quantity 15,341
Offer Quantity 6,670
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE760.00
9.00 -5.90 -39.60% 631.65
Previous Close 14.90
Open 9.25
High 9.25
Low 9.00
Vol 1,334
Open Interest (OI) 2,001
Change in OI 0
Bid Price 10.00
Offer Price 14.00
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE620.00
52.85 -92.20 -63.56% 587.80
Previous Close 145.05
Open 52.85
High 52.85
Low 52.85
Vol 667
Open Interest (OI) 667
Change in OI 0
Bid Price 47.90
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
PE540.00
12.50 -29.25 -70.06% 628.15
Previous Close 41.75
Open 10.20
High 12.50
Low 10.20
Vol 1,334
Open Interest (OI) 667
Change in OI 0
Bid Price 8.00
Offer Price 11.00
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE820.00
3.35 -8.55 -71.85% 637.30
Previous Close 11.90
Open 3.35
High 3.35
Low 3.35
Vol 667
Open Interest (OI) 2,001
Change in OI 0
Bid Price 4.65
Offer Price 0.00
Bid Quantity 667
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE520.00
6.00 -29.20 -82.95% 634.65
Previous Close 35.20
Open 6.00
High 6.00
Low 6.00
Vol 667
Open Interest (OI) 667
Change in OI 0
Bid Price 1.50
Offer Price 14.20
Bid Quantity 667
Offer Quantity 15,341
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
PE460.00
14.15 0.00 0.00% 626.50
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 5.00
Offer Price 14.15
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