Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
577.90
Change Change %
14.05 2.49%

Updated:25 Sep, 2020, 11:04 AM IST

BSE
579.80
Change Change %
14.05 2.48%

Updated:25 Sep, 2020, 11:11 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE560.00
51.00 6.20 13.84% 526.90
Previous Close 44.80
Open 50.90
High 51.00
Low 49.80
Vol 2,668
Open Interest (OI) 6,670
Change in OI 667
Bid Price 47.35
Offer Price 49.95
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE580.00
38.15 4.45 13.20% 539.75
Previous Close 33.70
Open 39.65
High 40.25
Low 36.60
Vol 78,706
Open Interest (OI) 53,360
Change in OI 14,674
Bid Price 37.75
Offer Price 38.40
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE620.00
22.55 1.85 8.94% 555.35
Previous Close 20.70
Open 23.95
High 24.40
Low 21.60
Vol 73,370
Open Interest (OI) 53,360
Change in OI 8,004
Bid Price 22.60
Offer Price 22.85
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE740.00
4.85 0.30 6.59% 573.05
Previous Close 4.55
Open 5.50
High 5.50
Low 4.85
Vol 1,334
Open Interest (OI) 17,342
Change in OI 667
Bid Price 3.95
Offer Price 4.50
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE600.00
28.55 1.60 5.94% 549.35
Previous Close 26.95
Open 30.00
High 31.50
Low 28.25
Vol 1,30,065
Open Interest (OI) 1,04,052
Change in OI 20,010
Bid Price 29.15
Offer Price 29.70
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE640.00
16.75 0.65 4.04% 561.15
Previous Close 16.10
Open 18.50
High 19.00
Low 16.60
Vol 90,712
Open Interest (OI) 77,372
Change in OI 16,008
Bid Price 17.05
Offer Price 17.35
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE500.00
92.00 2.50 2.79% 485.90
Previous Close 89.50
Open 91.00
High 92.00
Low 90.00
Vol 19,343
Open Interest (OI) 65,366
Change in OI 667
Bid Price 88.65
Offer Price 91.55
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE660.00
12.65 0.05 0.40% 565.25
Previous Close 12.60
Open 14.05
High 14.30
Low 12.50
Vol 37,352
Open Interest (OI) 60,697
Change in OI 2,668
Bid Price 12.60
Offer Price 12.90
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 0.00 0.00% 409.90
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 139.55
Offer Price 199.25
Bid Quantity 15,341
Offer Quantity 15,341
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE800.00
166.00 0.00 0.00% 411.90
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 190.65
Offer Price 261.05
Bid Quantity 15,341
Offer Quantity 15,341
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE540.00
25.25 0.00 0.00% 552.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,347
Change in OI 0
Bid Price 21.25
Offer Price 23.15
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 0.00 0.00% 574.90
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 0.20
Offer Price 3.10
Bid Quantity 5,336
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE680.00
127.90 0.00 0.00% 450.00
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 88.35
Offer Price 122.20
Bid Quantity 15,341
Offer Quantity 3,335
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE860.00
0.50 0.00 0.00% 577.40
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 0.55
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
PE860.00
284.00 0.00 0.00% 293.90
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 241.95
Offer Price 327.60
Bid Quantity 15,341
Offer Quantity 15,341
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE760.00
156.80 0.00 0.00% 421.10
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 156.75
Offer Price 221.25
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
9.35 -0.15 -1.58% 568.55
Previous Close 9.50
Open 10.50
High 10.95
Low 9.25
Vol 38,019
Open Interest (OI) 45,356
Change in OI 8,004
Bid Price 9.20
Offer Price 9.45
Bid Quantity 667
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE660.00
95.80 -2.15 -2.19% 482.10
Previous Close 97.95
Open 95.80
High 95.80
Low 95.80
Vol 667
Open Interest (OI) 24,012
Change in OI 0
Bid Price 91.30
Offer Price 93.95
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE700.00
129.80 -7.95 -5.77% 448.10
Previous Close 137.75
Open 129.80
High 129.80
Low 129.80
Vol 667
Open Interest (OI) 1,36,735
Change in OI 0
Bid Price 125.20
Offer Price 128.10
Bid Quantity 667
Offer Quantity 2,668
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE700.00
7.00 -0.45 -6.04% 570.90
Previous Close 7.45
Open 8.05
High 8.35
Low 6.90
Vol 60,030
Open Interest (OI) 2,05,436
Change in OI 4,669
Bid Price 6.65
Offer Price 7.05
Bid Quantity 1,334
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE720.00
5.10 -0.40 -7.27% 572.80
Previous Close 5.50
Open 6.05
High 6.05
Low 5.10
Vol 7,337
Open Interest (OI) 12,006
Change in OI 0
Bid Price 4.95
Offer Price 5.35
Bid Quantity 1,334
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE600.00
50.95 -7.80 -13.28% 526.95
Previous Close 58.75
Open 56.00
High 56.00
Low 50.85
Vol 10,005
Open Interest (OI) 77,372
Change in OI 667
Bid Price 48.75
Offer Price 49.60
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE640.00
78.05 -13.75 -14.98% 499.85
Previous Close 91.80
Open 80.70
High 80.70
Low 76.00
Vol 8,004
Open Interest (OI) 1,40,737
Change in OI 2,001
Bid Price 75.70
Offer Price 78.10
Bid Quantity 667
Offer Quantity 3,335
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE620.00
65.00 -11.75 -15.31% 512.90
Previous Close 76.75
Open 67.15
High 67.15
Low 65.00
Vol 1,334
Open Interest (OI) 30,682
Change in OI 0
Bid Price 61.30
Offer Price 64.55
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE580.00
40.00 -8.20 -17.01% 537.90
Previous Close 48.20
Open 42.00
High 43.85
Low 38.75
Vol 12,006
Open Interest (OI) 33,350
Change in OI 4,002
Bid Price 37.55
Offer Price 39.00
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE560.00
29.90 -7.30 -19.62% 548.00
Previous Close 37.20
Open 34.00
High 34.00
Low 29.50
Vol 44,689
Open Interest (OI) 57,362
Change in OI 10,005
Bid Price 28.90
Offer Price 29.45
Bid Quantity 2,001
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE760.00
3.00 -0.85 -22.08% 574.90
Previous Close 3.85
Open 3.20
High 3.20
Low 3.00
Vol 1,334
Open Interest (OI) 10,005
Change in OI 0
Bid Price 2.60
Offer Price 3.00
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE520.00
15.20 -6.05 -28.47% 562.70
Previous Close 21.25
Open 20.00
High 20.00
Low 15.20
Vol 10,672
Open Interest (OI) 11,339
Change in OI 3,335
Bid Price 15.15
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
PE500.00
11.20 -4.60 -29.11% 566.70
Previous Close 15.80
Open 12.00
High 13.25
Low 10.75
Vol 1,11,389
Open Interest (OI) 41,354
Change in OI 10,005
Bid Price 10.60
Offer Price 10.80
Bid Quantity 667
Offer Quantity 2,001
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE800.00
2.00 -1.30 -39.39% 575.90
Previous Close 3.30
Open 2.45
High 2.45
Low 2.00
Vol 14,007
Open Interest (OI) 45,356
Change in OI 7,337
Bid Price 1.85
Offer Price 2.10
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE460.00
5.15 -3.85 -42.78% 572.75
Previous Close 9.00
Open 3.10
High 5.35
Low 3.10
Vol 8,004
Open Interest (OI) 6,003
Change in OI 2,001
Bid Price 4.75
Offer Price 5.05
Bid Quantity 667
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE820.00
1.60 -1.45 -47.54% 576.30
Previous Close 3.05
Open 1.60
High 1.60
Low 1.60
Vol 667
Open Interest (OI) 2,001
Change in OI 667
Bid Price 1.20
Offer Price 1.85
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE440.00
3.00 -12.45 -80.58% 574.90
Previous Close 15.45
Open 3.00
High 3.00
Low 3.00
Vol 1,334
Open Interest (OI) 1,334
Change in OI 0
Bid Price 1.00
Offer Price 8.05
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% 563.75
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 5.00
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