Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
4422.55
Change Change %
46.90 1.07%

Updated:23 Oct, 2020, 15:43 PM IST

BSE
4428.50
Change Change %
53.00 1.21%

Updated:23 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
CE4650.00
12.50 8.95 252.11% 4410.05
Previous Close 3.55
Open 14.95
High 14.95
Low 12.45
Vol 1,750
Open Interest (OI) 1,500
Change in OI -750
Bid Price 11.30
Offer Price 41.95
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE3600.00
0.25 0.15 150.00% 4422.30
Previous Close 0.10
Open 0.25
High 0.25
Low 0.25
Vol 250
Open Interest (OI) 500
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4400.00
94.00 21.60 29.83% 4328.55
Previous Close 72.40
Open 75.05
High 99.45
Low 63.45
Vol 59,000
Open Interest (OI) 39,750
Change in OI 500
Bid Price 77.05
Offer Price 96.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4450.00
65.00 13.30 25.73% 4357.55
Previous Close 51.70
Open 51.05
High 68.00
Low 50.75
Vol 7,250
Open Interest (OI) 9,000
Change in OI -250
Bid Price 47.25
Offer Price 72.35
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4550.00
32.35 6.30 24.18% 4390.20
Previous Close 26.05
Open 24.70
High 32.35
Low 24.00
Vol 5,250
Open Interest (OI) 7,000
Change in OI 250
Bid Price 26.25
Offer Price 74.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4500.00
45.80 8.15 21.65% 4376.75
Previous Close 37.65
Open 41.30
High 49.75
Low 33.00
Vol 1,03,000
Open Interest (OI) 67,500
Change in OI 3,250
Bid Price 42.15
Offer Price 46.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4300.00
151.05 23.70 18.61% 4271.50
Previous Close 127.35
Open 130.25
High 160.00
Low 126.35
Vol 4,250
Open Interest (OI) 15,500
Change in OI -1,500
Bid Price 125.00
Offer Price 162.00
Bid Quantity 1,250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4200.00
233.30 28.30 13.80% 4189.25
Previous Close 205.00
Open 236.85
High 244.85
Low 233.30
Vol 1,250
Open Interest (OI) 13,750
Change in OI -500
Bid Price 235.10
Offer Price 299.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4350.00
98.70 8.05 8.88% 4323.85
Previous Close 90.65
Open 97.00
High 120.00
Low 97.00
Vol 2,750
Open Interest (OI) 7,000
Change in OI -250
Bid Price 109.20
Offer Price 123.45
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE5000.00
2.30 0.05 2.22% 4420.25
Previous Close 2.25
Open 1.95
High 3.00
Low 1.60
Vol 3,750
Open Interest (OI) 18,750
Change in OI -1,500
Bid Price 2.05
Offer Price 2.30
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% 4400.75
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 0.25
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
PE3500.00
9.00 0.00 0.00% 4413.55
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 0.15
Offer Price 3.05
Bid Quantity 3,000
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% 4082.55
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 466.90
Offer Price 624.55
Bid Quantity 750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE3900.00
2.00 0.00 0.00% 4420.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.55
Offer Price 31.00
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4000.00
402.00 0.00 0.00% 4020.55
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 380.60
Offer Price 445.55
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4450.00
111.90 0.00 0.00% 4310.65
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 0.30
Offer Price 185.65
Bid Quantity 3,500
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4250.00
300.00 0.00 0.00% 4122.55
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 197.10
Offer Price 268.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4600.00
16.25 0.00 0.00% 4406.30
Previous Close 16.25
Open 34.65
High 34.70
Low 15.00
Vol 31,750
Open Interest (OI) 31,750
Change in OI -6,000
Bid Price 15.00
Offer Price 30.70
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% 4354.55
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 0.30
Offer Price 29.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4150.00
331.80 0.00 0.00% 4090.75
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 252.05
Offer Price 329.20
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4100.00
421.25 0.00 0.00% 4001.30
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 273.10
Offer Price 409.05
Bid Quantity 2,250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4550.00
215.00 0.00 0.00% 4207.55
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 118.00
Offer Price 216.15
Bid Quantity 500
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4900.00
16.15 0.00 0.00% 4406.40
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 1.15
Offer Price 3.30
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4250.00
21.45 -4.05 -15.88% 4401.10
Previous Close 25.50
Open 24.00
High 24.00
Low 21.45
Vol 500
Open Interest (OI) 2,250
Change in OI 250
Bid Price 0.65
Offer Price 25.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4500.00
111.45 -34.35 -23.56% 4311.10
Previous Close 145.80
Open 123.40
High 123.40
Low 111.45
Vol 750
Open Interest (OI) 750
Change in OI 250
Bid Price 42.00
Offer Price 138.60
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4700.00
7.40 -2.45 -24.87% 4415.15
Previous Close 9.85
Open 9.00
High 11.00
Low 6.60
Vol 3,000
Open Interest (OI) 10,750
Change in OI -750
Bid Price 7.40
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
PE4350.00
37.50 -18.00 -32.43% 4385.05
Previous Close 55.50
Open 42.00
High 45.70
Low 27.35
Vol 5,250
Open Interest (OI) 7,500
Change in OI 1,500
Bid Price 32.10
Offer Price 37.70
Bid Quantity 250
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4200.00
11.60 -5.60 -32.56% 4410.95
Previous Close 17.20
Open 12.00
High 14.00
Low 6.30
Vol 8,250
Open Interest (OI) 13,750
Change in OI -1,750
Bid Price 7.00
Offer Price 14.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4400.00
53.00 -26.65 -33.46% 4369.55
Previous Close 79.65
Open 71.00
High 71.00
Low 45.10
Vol 9,000
Open Interest (OI) 11,250
Change in OI 500
Bid Price 49.60
Offer Price 100.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4800.00
2.75 -1.65 -37.50% 4419.80
Previous Close 4.40
Open 4.45
High 4.90
Low 2.55
Vol 8,000
Open Interest (OI) 16,750
Change in OI -1,000
Bid Price 2.20
Offer Price 3.15
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4150.00
8.65 -5.35 -38.21% 4413.90
Previous Close 14.00
Open 11.50
High 11.50
Low 8.65
Vol 500
Open Interest (OI) 1,000
Change in OI 0
Bid Price 4.45
Offer Price 15.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4300.00
22.65 -15.05 -39.92% 4399.90
Previous Close 37.70
Open 31.60
High 34.45
Low 18.80
Vol 17,500
Open Interest (OI) 10,750
Change in OI -1,750
Bid Price 16.75
Offer Price 34.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4100.00
4.90 -3.40 -40.96% 4417.65
Previous Close 8.30
Open 4.00
High 4.90
Low 3.50
Vol 1,000
Open Interest (OI) 6,250
Change in OI 0
Bid Price 4.95
Offer Price 15.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4000.00
1.55 -2.45 -61.25% 4421.00
Previous Close 4.00
Open 2.45
High 3.00
Low 1.55
Vol 4,750
Open Interest (OI) 17,250
Change in OI -3,250
Bid Price 1.55
Offer Price 2.00
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE3800.00
2.00 -4.00 -66.67% 4420.55
Previous Close 6.00
Open 2.00
High 2.00
Low 2.00
Vol 500
Open Interest (OI) 3,250
Change in OI 0
Bid Price 0.30
Offer Price 3.70
Bid Quantity 750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
26-11-2020
OPTSTK
CE4550.00
160.00 0.00 0.00% 4262.55
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 0.00
Bid Quantity 0
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