Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
700.10
Change Change %
34.15 5.13%

Updated:22 Oct, 2020, 16:02 PM IST

BSE
700.15
Change Change %
34.35 5.16%

Updated:22 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
CE860.00
0.50 0.30 150.00% 699.60
Previous Close 0.20
Open 0.50
High 0.50
Low 0.50
Vol 667
Open Interest (OI) 2,668
Change in OI 0
Bid Price 0.35
Offer Price 1.00
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE780.00
4.10 2.10 105.00% 696.00
Previous Close 2.00
Open 3.90
High 4.10
Low 2.10
Vol 14,674
Open Interest (OI) 9,338
Change in OI 3,335
Bid Price 4.05
Offer Price 4.50
Bid Quantity 667
Offer Quantity 3,335
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE700.00
23.40 11.90 103.48% 676.70
Previous Close 11.50
Open 11.05
High 24.10
Low 8.75
Vol 29,21,460
Open Interest (OI) 4,10,205
Change in OI -1,36,735
Bid Price 23.40
Offer Price 23.50
Bid Quantity 9,338
Offer Quantity 4,002
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE720.00
15.50 7.85 102.61% 684.60
Previous Close 7.65
Open 7.15
High 15.80
Low 5.65
Vol 12,93,310
Open Interest (OI) 2,94,814
Change in OI -1,02,718
Bid Price 15.35
Offer Price 15.60
Bid Quantity 1,334
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE740.00
9.80 4.90 100.00% 690.30
Previous Close 4.90
Open 4.80
High 10.35
Low 3.60
Vol 4,64,232
Open Interest (OI) 1,49,408
Change in OI 37,352
Bid Price 9.60
Offer Price 10.20
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE760.00
6.25 3.10 98.41% 693.85
Previous Close 3.15
Open 3.15
High 6.25
Low 1.95
Vol 1,83,425
Open Interest (OI) 89,378
Change in OI 15,341
Bid Price 6.25
Offer Price 6.40
Bid Quantity 1,334
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE680.00
35.00 17.00 94.44% 665.10
Previous Close 18.00
Open 17.90
High 35.45
Low 13.65
Vol 15,11,420
Open Interest (OI) 1,72,086
Change in OI -2,50,125
Bid Price 34.50
Offer Price 35.00
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE660.00
51.05 23.70 86.65% 649.05
Previous Close 27.35
Open 24.60
High 51.05
Low 21.20
Vol 3,59,513
Open Interest (OI) 95,381
Change in OI -70,702
Bid Price 49.35
Offer Price 51.05
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE640.00
67.70 28.20 71.39% 632.40
Previous Close 39.50
Open 39.40
High 68.25
Low 39.40
Vol 17,342
Open Interest (OI) 38,019
Change in OI -8,671
Bid Price 66.05
Offer Price 68.10
Bid Quantity 2,668
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE800.00
3.00 1.20 66.67% 697.10
Previous Close 1.80
Open 1.90
High 3.10
Low 1.70
Vol 1,06,053
Open Interest (OI) 67,367
Change in OI 20,010
Bid Price 3.00
Offer Price 3.10
Bid Quantity 667
Offer Quantity 2,668
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE620.00
79.60 27.30 52.20% 620.50
Previous Close 52.30
Open 53.30
High 79.70
Low 53.30
Vol 9,338
Open Interest (OI) 19,343
Change in OI -3,335
Bid Price 82.10
Offer Price 94.30
Bid Quantity 2,001
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE600.00
105.45 35.45 50.64% 594.65
Previous Close 70.00
Open 65.05
High 105.45
Low 63.80
Vol 4,002
Open Interest (OI) 22,011
Change in OI 667
Bid Price 103.25
Offer Price 107.40
Bid Quantity 2,001
Offer Quantity 2,001
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE520.00
1.00 0.30 42.86% 699.10
Previous Close 0.70
Open 1.00
High 1.00
Low 1.00
Vol 667
Open Interest (OI) 13,340
Change in OI 0
Bid Price 0.45
Offer Price 1.00
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE820.00
1.45 0.40 38.10% 698.65
Previous Close 1.05
Open 1.15
High 1.70
Low 1.15
Vol 5,336
Open Interest (OI) 8,004
Change in OI 1,334
Bid Price 1.55
Offer Price 3.10
Bid Quantity 1,334
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE560.00
118.30 22.60 23.62% 581.80
Previous Close 95.70
Open 106.50
High 118.30
Low 106.50
Vol 6,003
Open Interest (OI) 28,014
Change in OI 0
Bid Price 124.50
Offer Price 167.10
Bid Quantity 15,341
Offer Quantity 15,341
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE500.00
175.00 26.50 17.85% 525.10
Previous Close 148.50
Open 175.00
High 175.00
Low 175.00
Vol 1,334
Open Interest (OI) 50,692
Change in OI 0
Bid Price 179.90
Offer Price 241.85
Bid Quantity 15,341
Offer Quantity 15,341
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE500.00
0.55 0.05 10.00% 699.55
Previous Close 0.50
Open 0.40
High 0.55
Low 0.35
Vol 5,336
Open Interest (OI) 56,028
Change in OI 0
Bid Price 0.20
Offer Price 0.65
Bid Quantity 2,001
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE800.00
150.00 0.00 0.00% 550.10
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 83.80
Offer Price 125.00
Bid Quantity 15,341
Offer Quantity 15,341
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE460.00
0.80 0.00 0.00% 699.30
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 0.10
Offer Price 2.00
Bid Quantity 5,336
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% 607.10
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 31.80
Offer Price 47.65
Bid Quantity 4,002
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% 699.20
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 0.80
Bid Quantity 4,002
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% 699.80
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 2.00
Bid Quantity 5,336
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE420.00
1.00 0.00 0.00% 699.10
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 2.50
Bid Quantity 667
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE860.00
216.00 0.00 0.00% 484.10
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 144.70
Offer Price 178.15
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% 699.60
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 0.15
Offer Price 2.40
Bid Quantity 6,670
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE760.00
114.00 0.00 0.00% 586.10
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 56.00
Offer Price 85.85
Bid Quantity 5,336
Offer Quantity 2,001
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
CE580.00
93.20 -4.45 -4.56% 606.90
Previous Close 97.65
Open 93.20
High 93.20
Low 93.20
Vol 667
Open Interest (OI) 5,336
Change in OI 0
Bid Price 109.25
Offer Price 141.15
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 -0.10 -11.11% 699.30
Previous Close 0.90
Open 1.45
High 1.50
Low 0.40
Vol 53,360
Open Interest (OI) 53,360
Change in OI 0
Bid Price 0.60
Offer Price 1.15
Bid Quantity 667
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE540.00
0.55 -0.15 -21.43% 699.55
Previous Close 0.70
Open 0.55
High 0.55
Low 0.55
Vol 667
Open Interest (OI) 18,676
Change in OI -667
Bid Price 0.45
Offer Price 1.85
Bid Quantity 1,334
Offer Quantity 1,334
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE580.00
1.15 -0.60 -34.29% 698.95
Previous Close 1.75
Open 1.45
High 1.55
Low 0.60
Vol 34,684
Open Interest (OI) 29,348
Change in OI -6,670
Bid Price 0.75
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
PE600.00
1.75 -1.80 -50.70% 698.35
Previous Close 3.55
Open 3.30
High 4.45
Low 1.45
Vol 1,72,086
Open Interest (OI) 1,04,719
Change in OI 19,343
Bid Price 1.55
Offer Price 1.90
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE700.00
19.00 -28.30 -59.83% 681.10
Previous Close 47.30
Open 50.00
High 50.00
Low 18.00
Vol 1,75,421
Open Interest (OI) 1,42,738
Change in OI 6,003
Bid Price 18.30
Offer Price 19.40
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE680.00
11.00 -18.35 -62.52% 689.10
Previous Close 29.35
Open 29.90
High 35.00
Low 10.15
Vol 2,36,785
Open Interest (OI) 89,378
Change in OI 63,365
Bid Price 10.80
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
PE660.00
6.60 -12.30 -65.08% 693.50
Previous Close 18.90
Open 18.50
High 22.85
Low 5.80
Vol 4,22,211
Open Interest (OI) 1,52,076
Change in OI 68,034
Bid Price 6.20
Offer Price 6.80
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE620.00
2.25 -4.35 -65.91% 697.85
Previous Close 6.60
Open 6.75
High 7.90
Low 2.05
Vol 1,38,736
Open Interest (OI) 60,697
Change in OI 8,671
Bid Price 2.05
Offer Price 2.40
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
29-10-2020
OPTSTK
PE640.00
3.45 -7.75 -69.20% 696.65
Previous Close 11.20
Open 12.20
High 14.00
Low 3.20
Vol 3,05,486
Open Interest (OI) 1,77,422
Change in OI -667
Bid Price 3.20
Offer Price 3.65
Bid Quantity 1,334
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
CE700.00
44.50 15.50 53.45% 655.60
Previous Close 29.00
Open 33.00
High 46.00
Low 32.10
Vol 18,009
Open Interest (OI) 11,339
Change in OI 3,335
Bid Price 43.50
Offer Price 46.00
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 10.60 44.17% 665.50
Previous Close 24.00
Open 23.00
High 35.00
Low 20.00
Vol 8,004
Open Interest (OI) 4,002
Change in OI 2,001
Bid Price 35.00
Offer Price 38.85
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
CE740.00
28.00 2.00 7.69% 672.10
Previous Close 26.00
Open 24.15
High 28.00
Low 24.10
Vol 6,003
Open Interest (OI) 4,002
Change in OI 3,335
Bid Price 22.00
Offer Price 29.50
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% 685.95
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 0.10
Offer Price 7.90
Bid Quantity 8,004
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% 640.15
Previous Close 59.95
Open 59.95
High 59.95
Low 59.95
Vol 667
Open Interest (OI) 4,002
Change in OI 0
Bid Price 60.00
Offer Price 76.00
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
PE540.00
14.90 0.00 0.00% 685.20
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 2.15
Offer Price 12.90
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 0.00 0.00% 692.20
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 3.20
Offer Price 10.00
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% 663.60
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 14.35
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
CE680.00
36.00 0.00 0.00% 664.10
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 28.10
Offer Price 71.70
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
PE680.00
40.00 0.00 0.00% 660.10
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 25.45
Offer Price 45.00
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% 629.10
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 34.35
Offer Price 49.90
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% 682.20
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 18.05
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
PE760.00
112.75 0.00 0.00% 587.35
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 63.90
Offer Price 120.15
Bid Quantity 2,001
Offer Quantity 2,001
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
CE800.00
11.00 -0.10 -0.90% 689.10
Previous Close 11.10
Open 11.00
High 11.00
Low 11.00
Vol 667
Open Interest (OI) 3,335
Change in OI -667
Bid Price 8.05
Offer Price 15.00
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
PE580.00
8.35 -3.65 -30.42% 691.75
Previous Close 12.00
Open 8.50
High 8.50
Low 8.35
Vol 1,334
Open Interest (OI) 1,334
Change in OI 0
Bid Price 4.00
Offer Price 10.00
Bid Quantity 667
Offer Quantity 667
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRTRANSFIN
26-11-2020
OPTSTK
PE600.00
10.50 -5.50 -34.38% 689.60
Previous Close 16.00
Open 16.65
High 17.10
Low 10.50
Vol 5,336
Open Interest (OI) 11,339
Change in OI 2,668
Bid Price 9.50
Offer Price 9.80
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 -45.00 -74.38% 684.60
Previous Close 60.50
Open 15.50
High 15.50
Low 15.50
Vol 667
Open Interest (OI) 0
Change in OI 0
Bid Price 11.00
Offer Price 20.00
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