Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
4375.65
Change Change %
-63.00 -1.42%

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

BSE
4375.50
Change Change %
-62.90 -1.42%

Updated:22 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
PE4550.00
215.00 80.75 60.15% 4160.65
Previous Close 134.25
Open 215.00
High 215.00
Low 215.00
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 114.05
Offer Price 255.35
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4500.00
145.80 33.75 30.12% 4229.85
Previous Close 112.05
Open 145.80
High 145.80
Low 145.80
Vol 250
Open Interest (OI) 500
Change in OI 250
Bid Price 115.70
Offer Price 167.15
Bid Quantity 500
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4400.00
82.25 15.45 23.13% 4293.40
Previous Close 66.80
Open 70.00
High 103.35
Low 63.50
Vol 21,250
Open Interest (OI) 10,500
Change in OI -2,000
Bid Price 75.00
Offer Price 81.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4300.00
39.60 6.40 19.28% 4336.05
Previous Close 33.20
Open 33.00
High 54.00
Low 33.00
Vol 15,000
Open Interest (OI) 12,500
Change in OI 2,000
Bid Price 35.00
Offer Price 38.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4350.00
55.50 6.65 13.61% 4320.15
Previous Close 48.85
Open 60.60
High 76.35
Low 54.50
Vol 6,000
Open Interest (OI) 5,750
Change in OI -500
Bid Price 50.05
Offer Price 56.10
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% 4353.85
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 1.05
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE3500.00
9.00 0.00 0.00% 4366.65
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 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% 4035.65
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 381.15
Offer Price 556.20
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE3800.00
6.00 0.00 0.00% 4369.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,250
Change in OI 0
Bid Price 1.35
Offer Price 4.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4250.00
300.00 0.00 0.00% 4075.65
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 111.20
Offer Price 183.70
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE3600.00
0.10 0.00 0.00% 4375.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 0.25
Offer Price 0.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4050.00
68.00 0.00 0.00% 4307.65
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 1.15
Offer Price 0.00
Bid Quantity 500
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% 4043.85
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 200.50
Offer Price 321.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4150.00
14.00 0.00 0.00% 4361.65
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 4.10
Offer Price 16.30
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4100.00
421.25 0.00 0.00% 3954.40
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 225.55
Offer Price 361.00
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4900.00
16.15 0.00 0.00% 4359.50
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 1.55
Offer Price 6.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4450.00
111.90 -6.75 -5.69% 4263.75
Previous Close 118.65
Open 120.50
High 120.50
Low 111.90
Vol 500
Open Interest (OI) 2,000
Change in OI -250
Bid Price 80.90
Offer Price 175.45
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4200.00
16.15 -1.25 -7.18% 4359.50
Previous Close 17.40
Open 19.60
High 26.00
Low 16.15
Vol 10,000
Open Interest (OI) 15,750
Change in OI -500
Bid Price 15.50
Offer Price 16.80
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4000.00
402.00 -51.85 -11.42% 3973.65
Previous Close 453.85
Open 402.00
High 402.00
Low 402.00
Vol 500
Open Interest (OI) 1,750
Change in OI 0
Bid Price 369.45
Offer Price 434.55
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4200.00
205.00 -61.60 -23.11% 4170.65
Previous Close 266.60
Open 225.65
High 225.65
Low 205.00
Vol 2,000
Open Interest (OI) 14,250
Change in OI 1,000
Bid Price 172.40
Offer Price 210.50
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4300.00
127.35 -45.90 -26.49% 4248.30
Previous Close 173.25
Open 168.00
High 168.00
Low 114.05
Vol 5,000
Open Interest (OI) 17,250
Change in OI -2,500
Bid Price 117.00
Offer Price 126.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4350.00
90.65 -33.60 -27.04% 4285.00
Previous Close 124.25
Open 131.95
High 131.95
Low 86.55
Vol 3,250
Open Interest (OI) 7,500
Change in OI -1,000
Bid Price 46.85
Offer Price 94.35
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4250.00
25.50 -9.85 -27.86% 4350.15
Previous Close 35.35
Open 28.95
High 31.85
Low 25.50
Vol 1,750
Open Interest (OI) 2,250
Change in OI 0
Bid Price 14.30
Offer Price 25.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4100.00
8.30 -3.75 -31.12% 4367.35
Previous Close 12.05
Open 7.60
High 13.80
Low 4.35
Vol 6,000
Open Interest (OI) 6,500
Change in OI -3,000
Bid Price 4.40
Offer Price 10.05
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4000.00
4.00 -2.00 -33.33% 4371.65
Previous Close 6.00
Open 4.05
High 5.05
Low 4.00
Vol 2,000
Open Interest (OI) 20,500
Change in OI -250
Bid Price 3.50
Offer Price 7.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE5000.00
2.35 -1.40 -37.33% 4373.30
Previous Close 3.75
Open 3.55
High 5.00
Low 2.10
Vol 9,000
Open Interest (OI) 20,250
Change in OI -3,000
Bid Price 2.05
Offer Price 2.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4450.00
49.05 -38.95 -44.26% 4326.60
Previous Close 88.00
Open 88.00
High 88.00
Low 46.25
Vol 5,250
Open Interest (OI) 9,250
Change in OI -500
Bid Price 44.05
Offer Price 48.60
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4400.00
64.25 -51.65 -44.56% 4311.40
Previous Close 115.90
Open 101.00
High 101.00
Low 62.00
Vol 41,250
Open Interest (OI) 39,000
Change in OI 3,250
Bid Price 65.05
Offer Price 68.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4500.00
36.00 -32.25 -47.25% 4339.65
Previous Close 68.25
Open 68.20
High 70.95
Low 33.75
Vol 63,250
Open Interest (OI) 64,000
Change in OI 2,750
Bid Price 32.05
Offer Price 38.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE3900.00
2.00 -2.00 -50.00% 4373.65
Previous Close 4.00
Open 2.20
High 2.20
Low 2.00
Vol 500
Open Interest (OI) 3,250
Change in OI 0
Bid Price 2.00
Offer Price 4.85
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4550.00
23.90 -25.10 -51.22% 4351.75
Previous Close 49.00
Open 54.55
High 54.55
Low 23.90
Vol 8,500
Open Interest (OI) 6,500
Change in OI -1,250
Bid Price 5.10
Offer Price 23.45
Bid Quantity 1,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4700.00
9.85 -10.60 -51.83% 4365.80
Previous Close 20.45
Open 11.05
High 12.70
Low 6.05
Vol 3,750
Open Interest (OI) 11,750
Change in OI -250
Bid Price 6.50
Offer Price 8.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4800.00
4.10 -6.75 -62.21% 4371.55
Previous Close 10.85
Open 10.00
High 10.00
Low 4.10
Vol 7,500
Open Interest (OI) 18,250
Change in OI -3,750
Bid Price 3.20
Offer Price 4.50
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4600.00
10.55 -26.90 -71.83% 4365.10
Previous Close 37.45
Open 40.70
High 40.70
Low 10.55
Vol 41,750
Open Interest (OI) 38,000
Change in OI -1,500
Bid Price 13.50
Offer Price 16.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4650.00
3.55 -20.70 -85.36% 4372.10
Previous Close 24.25
Open 19.75
High 19.75
Low 3.55
Vol 500
Open Interest (OI) 2,250
Change in OI 250
Bid Price 6.60
Offer Price 20.80
Bid Quantity 500
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% 4215.65
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 0.00
Offer Price 191.15
Bid Quantity 0
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