Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
4358.70
Change Change %
-79.95 -1.80%

Updated:22 Oct, 2020, 12:34 PM IST

BSE
4358.40
Change Change %
-80.00 -1.80%

Updated:22 Oct, 2020, 12:36 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4350.00
74.65 25.80 52.81% 4284.05
Previous Close 48.85
Open 60.60
High 74.65
Low 55.20
Vol 3,500
Open Interest (OI) 6,500
Change in OI 250
Bid Price 66.80
Offer Price 72.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4300.00
45.25 12.05 36.30% 4313.45
Previous Close 33.20
Open 33.00
High 51.05
Low 33.00
Vol 10,250
Open Interest (OI) 12,750
Change in OI 2,250
Bid Price 45.40
Offer Price 51.30
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4400.00
90.85 24.05 36.00% 4267.85
Previous Close 66.80
Open 70.00
High 102.30
Low 63.50
Vol 15,250
Open Interest (OI) 12,000
Change in OI -500
Bid Price 95.20
Offer Price 98.75
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4500.00
145.80 33.75 30.12% 4212.90
Previous Close 112.05
Open 145.80
High 145.80
Low 145.80
Vol 250
Open Interest (OI) 250
Change in OI 0
Bid Price 149.85
Offer Price 175.65
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4200.00
20.05 2.65 15.23% 4338.65
Previous Close 17.40
Open 19.60
High 25.10
Low 19.25
Vol 5,000
Open Interest (OI) 16,500
Change in OI 250
Bid Price 21.00
Offer Price 23.35
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% 4336.90
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% 4349.70
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% 4018.70
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 415.75
Offer Price 562.95
Bid Quantity 5,750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE3900.00
4.00 0.00 0.00% 4354.70
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 2.20
Offer Price 4.95
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE3800.00
6.00 0.00 0.00% 4352.70
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 1.00
Offer Price 12.25
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4450.00
118.65 0.00 0.00% 4240.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,250
Change in OI 0
Bid Price 117.30
Offer Price 145.65
Bid Quantity 250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4250.00
300.00 0.00 0.00% 4058.70
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 117.75
Offer Price 171.10
Bid Quantity 500
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% 4290.70
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 1.10
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% 4026.90
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 192.70
Offer Price 318.80
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% 4344.70
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 13.75
Offer Price 24.65
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% 4358.60
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 2.95
Bid Quantity 250
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% 3937.45
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 269.70
Offer Price 294.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4550.00
134.25 0.00 0.00% 4224.45
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 153.90
Offer Price 215.65
Bid Quantity 1,750
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% 4342.55
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 1.60
Offer Price 7.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4350.00
116.35 -7.90 -6.36% 4242.35
Previous Close 124.25
Open 131.95
High 131.95
Low 94.75
Vol 2,000
Open Interest (OI) 7,750
Change in OI -750
Bid Price 82.80
Offer Price 95.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4250.00
31.45 -3.90 -11.03% 4327.25
Previous Close 35.35
Open 28.95
High 31.85
Low 28.95
Vol 1,000
Open Interest (OI) 2,500
Change in OI 250
Bid Price 33.50
Offer Price 34.85
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4000.00
402.00 -51.85 -11.42% 3956.70
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 319.05
Offer Price 434.55
Bid Quantity 1,750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4000.00
4.90 -1.10 -18.33% 4353.80
Previous Close 6.00
Open 4.05
High 5.00
Low 4.00
Vol 1,250
Open Interest (OI) 21,000
Change in OI 250
Bid Price 4.10
Offer Price 6.40
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4650.00
19.75 -4.50 -18.56% 4338.95
Previous Close 24.25
Open 19.75
High 19.75
Low 19.75
Vol 250
Open Interest (OI) 2,250
Change in OI 250
Bid Price 3.25
Offer Price 25.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE5000.00
3.00 -0.75 -20.00% 4355.70
Previous Close 3.75
Open 3.55
High 5.00
Low 2.85
Vol 5,000
Open Interest (OI) 21,000
Change in OI -2,250
Bid Price 2.80
Offer Price 3.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4200.00
205.00 -61.60 -23.11% 4153.70
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 180.70
Offer Price 202.95
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4300.00
122.05 -51.20 -29.55% 4236.65
Previous Close 173.25
Open 168.00
High 168.00
Low 122.05
Vol 3,500
Open Interest (OI) 18,250
Change in OI -1,500
Bid Price 111.00
Offer Price 126.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4100.00
8.10 -3.95 -32.78% 4350.60
Previous Close 12.05
Open 7.60
High 13.80
Low 7.55
Vol 4,000
Open Interest (OI) 7,250
Change in OI -2,250
Bid Price 9.15
Offer Price 10.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4450.00
58.00 -30.00 -34.09% 4300.70
Previous Close 88.00
Open 88.00
High 88.00
Low 55.20
Vol 3,000
Open Interest (OI) 9,500
Change in OI -250
Bid Price 45.90
Offer Price 52.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4400.00
70.00 -45.90 -39.60% 4288.70
Previous Close 115.90
Open 101.00
High 101.00
Low 70.00
Vol 27,000
Open Interest (OI) 40,000
Change in OI 4,250
Bid Price 67.60
Offer Price 71.60
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4550.00
28.10 -20.90 -42.65% 4330.60
Previous Close 49.00
Open 54.55
High 54.55
Low 28.00
Vol 5,000
Open Interest (OI) 6,500
Change in OI -1,250
Bid Price 25.70
Offer Price 27.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4500.00
38.00 -30.25 -44.32% 4320.70
Previous Close 68.25
Open 68.20
High 70.95
Low 37.70
Vol 40,000
Open Interest (OI) 60,000
Change in OI -1,250
Bid Price 37.45
Offer Price 38.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4800.00
6.00 -4.85 -44.70% 4352.70
Previous Close 10.85
Open 10.00
High 10.00
Low 6.00
Vol 4,000
Open Interest (OI) 19,750
Change in OI -2,250
Bid Price 5.00
Offer Price 5.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4600.00
19.60 -17.85 -47.66% 4339.10
Previous Close 37.45
Open 40.70
High 40.70
Low 19.00
Vol 32,500
Open Interest (OI) 38,250
Change in OI -1,250
Bid Price 17.55
Offer Price 19.55
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4700.00
8.60 -11.85 -57.95% 4350.10
Previous Close 20.45
Open 11.05
High 12.70
Low 6.05
Vol 2,250
Open Interest (OI) 12,250
Change in OI 250
Bid Price 8.70
Offer Price 10.05
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% 4198.70
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 103.40
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0

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