Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
4338.65
Change Change %
-83.90 -1.90%

Updated:26 Oct, 2020, 15:58 PM IST

BSE
4337.65
Change Change %
-83.30 -1.88%

Updated:26 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4500.00
194.80 83.35 74.79% 4143.85
Previous Close 111.45
Open 194.75
High 194.80
Low 194.75
Vol 500
Open Interest (OI) 750
Change in OI 0
Bid Price 89.65
Offer Price 241.35
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4400.00
83.40 29.40 54.44% 4255.25
Previous Close 54.00
Open 58.70
High 111.00
Low 55.20
Vol 8,750
Open Interest (OI) 11,250
Change in OI 0
Bid Price 76.10
Offer Price 94.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4350.00
53.95 16.90 45.61% 4284.70
Previous Close 37.05
Open 41.85
High 80.90
Low 40.25
Vol 5,500
Open Interest (OI) 7,000
Change in OI -500
Bid Price 17.60
Offer Price 53.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4450.00
149.30 37.40 33.42% 4189.35
Previous Close 111.90
Open 76.20
High 152.00
Low 76.20
Vol 750
Open Interest (OI) 1,750
Change in OI 0
Bid Price 0.60
Offer Price 173.55
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4300.00
31.15 6.85 28.19% 4307.50
Previous Close 24.30
Open 18.00
High 53.00
Low 17.70
Vol 16,750
Open Interest (OI) 10,000
Change in OI -500
Bid Price 31.00
Offer Price 36.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4200.00
12.00 0.55 4.80% 4326.65
Previous Close 11.45
Open 9.05
High 19.35
Low 8.20
Vol 14,500
Open Interest (OI) 14,750
Change in OI 1,250
Bid Price 11.35
Offer Price 17.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE3950.00
21.80 0.00 0.00% 4316.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,250
Change in OI 0
Bid Price 0.30
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4650.00
12.50 0.00 0.00% 4326.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 3.05
Offer Price 75.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE3500.00
9.00 0.00 0.00% 4329.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 0.10
Offer Price 3.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE3900.00
340.00 0.00 0.00% 3998.65
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 342.60
Offer Price 522.85
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4000.00
402.00 0.00 0.00% 3936.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,750
Change in OI 0
Bid Price 247.60
Offer Price 424.15
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4050.00
68.00 0.00 0.00% 4270.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 0.50
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4150.00
331.80 0.00 0.00% 4006.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 185.65
Offer Price 280.05
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4150.00
8.65 0.00 0.00% 4330.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 4.00
Offer Price 14.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE3600.00
0.25 0.00 0.00% 4338.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4100.00
421.25 0.00 0.00% 3917.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 152.60
Offer Price 295.60
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4900.00
16.15 0.00 0.00% 4322.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 0.25
Offer Price 1.00
Bid Quantity 1,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4250.00
19.30 -2.15 -10.02% 4319.35
Previous Close 21.45
Open 13.00
High 32.55
Low 13.00
Vol 2,250
Open Interest (OI) 1,250
Change in OI -1,000
Bid Price 2.05
Offer Price 22.50
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4550.00
192.85 -22.15 -10.30% 4145.80
Previous Close 215.00
Open 192.85
High 192.85
Low 192.85
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 117.30
Offer Price 312.75
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4000.00
1.65 -0.30 -15.38% 4337.00
Previous Close 1.95
Open 1.00
High 2.35
Low 1.00
Vol 5,750
Open Interest (OI) 14,750
Change in OI -2,250
Bid Price 1.65
Offer Price 2.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4200.00
170.00 -65.00 -27.66% 4168.65
Previous Close 235.00
Open 220.50
High 220.50
Low 158.80
Vol 1,500
Open Interest (OI) 13,750
Change in OI 500
Bid Price 149.70
Offer Price 174.90
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4100.00
3.20 -1.35 -29.67% 4335.45
Previous Close 4.55
Open 3.20
High 3.20
Low 3.20
Vol 250
Open Interest (OI) 6,250
Change in OI 0
Bid Price 4.00
Offer Price 11.55
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4300.00
86.70 -63.30 -42.20% 4251.95
Previous Close 150.00
Open 133.75
High 136.10
Low 60.10
Vol 9,500
Open Interest (OI) 11,500
Change in OI -3,500
Bid Price 63.05
Offer Price 85.90
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4350.00
53.75 -46.80 -46.54% 4284.90
Previous Close 100.55
Open 100.65
High 100.65
Low 41.50
Vol 8,250
Open Interest (OI) 6,000
Change in OI -1,500
Bid Price 26.10
Offer Price 55.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4250.00
120.20 -179.80 -59.93% 4218.45
Previous Close 300.00
Open 120.20
High 120.20
Low 120.20
Vol 250
Open Interest (OI) 1,500
Change in OI 0
Bid Price 8.10
Offer Price 152.50
Bid Quantity 750
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4400.00
31.15 -50.35 -61.78% 4307.50
Previous Close 81.50
Open 71.95
High 71.95
Low 23.50
Vol 51,500
Open Interest (OI) 32,250
Change in OI 8,750
Bid Price 30.00
Offer Price 34.10
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4450.00
19.60 -39.70 -66.95% 4319.05
Previous Close 59.30
Open 59.70
High 59.70
Low 15.75
Vol 6,750
Open Interest (OI) 9,000
Change in OI 250
Bid Price 17.50
Offer Price 20.55
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4600.00
5.45 -11.60 -68.04% 4333.20
Previous Close 17.05
Open 13.00
High 14.00
Low 4.40
Vol 32,250
Open Interest (OI) 23,000
Change in OI -8,250
Bid Price 3.15
Offer Price 4.45
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE3800.00
0.60 -1.40 -70.00% 4338.05
Previous Close 2.00
Open 0.60
High 0.60
Low 0.60
Vol 250
Open Interest (OI) 3,000
Change in OI -250
Bid Price 0.25
Offer Price 1.00
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4500.00
12.05 -29.30 -70.86% 4326.60
Previous Close 41.35
Open 37.00
High 38.80
Low 10.10
Vol 97,500
Open Interest (OI) 32,000
Change in OI -9,500
Bid Price 10.55
Offer Price 18.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4550.00
7.80 -20.85 -72.77% 4330.85
Previous Close 28.65
Open 21.60
High 21.60
Low 7.55
Vol 5,500
Open Interest (OI) 6,250
Change in OI -1,000
Bid Price 2.55
Offer Price 18.15
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4700.00
2.00 -5.45 -73.15% 4336.65
Previous Close 7.45
Open 4.95
High 5.30
Low 1.95
Vol 6,000
Open Interest (OI) 8,000
Change in OI -2,500
Bid Price 2.00
Offer Price 3.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE5000.00
0.55 -1.75 -76.09% 4338.10
Previous Close 2.30
Open 1.00
High 1.05
Low 0.50
Vol 5,250
Open Interest (OI) 14,750
Change in OI -4,000
Bid Price 0.25
Offer Price 0.95
Bid Quantity 2,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE3900.00
0.40 -1.60 -80.00% 4338.25
Previous Close 2.00
Open 0.70
High 0.80
Low 0.40
Vol 1,250
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.40
Offer Price 1.40
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4800.00
0.55 -2.30 -80.70% 4338.10
Previous Close 2.85
Open 2.15
High 2.15
Low 0.40
Vol 6,250
Open Interest (OI) 14,250
Change in OI -2,250
Bid Price 0.50
Offer Price 0.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
26-11-2020
OPTSTK
CE4550.00
160.00 0.00 0.00% 4178.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
26-11-2020
OPTSTK
PE4300.00
170.60 -303.30 -64.00% 4168.05
Previous Close 473.90
Open 170.60
High 170.60
Low 170.60
Vol 250
Open Interest (OI) 0
Change in OI 0
Bid Price 140.60
Offer Price 171.25
Bid Quantity 250
Offer Quantity 250

PUT/CALL Ratio (PCR)

View the Put Call Ratio for SRF Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for SRF Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com