Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
4317.95
Change Change %
-74.70 -1.70%

Updated:18 Sep, 2020, 15:54 PM IST

BSE
4316.25
Change Change %
-76.10 -1.73%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
24-09-2020
OPTSTK
PE3850.00
2.60 1.35 108.00% 4315.35
Previous Close 1.25
Open 2.75
High 2.75
Low 2.60
Vol 750
Open Interest (OI) 1,250
Change in OI 0
Bid Price 2.00
Offer Price 16.95
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
24-09-2020
OPTSTK
PE4300.00
83.50 28.00 50.45% 4234.45
Previous Close 55.50
Open 50.95
High 96.40
Low 43.00
Vol 48,500
Open Interest (OI) 31,000
Change in OI -7,000
Bid Price 74.00
Offer Price 93.60
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
24-09-2020
OPTSTK
PE4350.00
109.20 32.15 41.73% 4208.75
Previous Close 77.05
Open 76.15
High 113.00
Low 63.25
Vol 13,250
Open Interest (OI) 5,250
Change in OI -500
Bid Price 99.90
Offer Price 147.25
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
24-09-2020
OPTSTK
PE4100.00
27.75 7.65 38.06% 4290.20
Previous Close 20.10
Open 15.00
High 29.55
Low 12.20
Vol 9,750
Open Interest (OI) 12,250
Change in OI 1,500
Bid Price 24.00
Offer Price 31.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
24-09-2020
OPTSTK
PE4200.00
44.50 11.30 34.04% 4273.45
Previous Close 33.20
Open 27.00
High 54.80
Low 21.85
Vol 34,500
Open Interest (OI) 20,500
Change in OI 0
Bid Price 43.20
Offer Price 44.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
24-09-2020
OPTSTK
PE4400.00
138.00 34.70 33.59% 4179.95
Previous Close 103.30
Open 71.95
High 145.90
Low 71.95
Vol 24,750
Open Interest (OI) 13,250
Change in OI 2,250
Bid Price 129.05
Offer Price 177.85
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
24-09-2020
OPTSTK
PE4250.00
55.65 10.35 22.85% 4262.30
Previous Close 45.30
Open 33.65
High 57.45
Low 33.35
Vol 7,000
Open Interest (OI) 5,000
Change in OI 1,500
Bid Price 0.20
Offer Price 61.20
Bid Quantity 3,500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
24-09-2020
OPTSTK
PE4000.00
14.00 0.35 2.56% 4303.95
Previous Close 13.65
Open 13.00
High 19.95
Low 5.45
Vol 12,000
Open Interest (OI) 12,500
Change in OI 2,250
Bid Price 11.00
Offer Price 14.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
24-09-2020
OPTSTK
PE4500.00
146.15 3.45 2.42% 4171.80
Previous Close 142.70
Open 146.15
High 146.15
Low 146.15
Vol 250
Open Interest (OI) 750
Change in OI 0
Bid Price 145.80
Offer Price 285.75
Bid Quantity 750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
24-09-2020
OPTSTK
CE4000.00
269.40 0.00 0.00% 4048.55
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 296.20
Offer Price 383.40
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
24-09-2020
OPTSTK
CE4150.00
287.00 0.00 0.00% 4030.95
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 87.75
Offer Price 287.75
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
24-09-2020
OPTSTK
PE4550.00
393.25 0.00 0.00% 3924.70
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 239.30
Offer Price 295.55
Bid Quantity 750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
24-09-2020
OPTSTK
PE4700.00
475.00 0.00 0.00% 3842.95
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 338.45
Offer Price 431.65
Bid Quantity 1,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
24-09-2020
OPTSTK
PE3500.00
0.55 0.00 0.00% 4317.40
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 0.20
Offer Price 1.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
24-09-2020
OPTSTK
CE4950.00
20.00 0.00 0.00% 4297.95
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 4.00
Offer Price 14.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
24-09-2020
OPTSTK
PE3700.00
3.05 0.00 0.00% 4314.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,500
Change in OI 0
Bid Price 0.65
Offer Price 6.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
24-09-2020
OPTSTK
CE3800.00
526.90 0.00 0.00% 3791.05
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 420.05
Offer Price 603.60
Bid Quantity 750
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
24-09-2020
OPTSTK
PE4450.00
122.10 0.00 0.00% 4195.85
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 108.10
Offer Price 194.90
Bid Quantity 1,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
24-09-2020
OPTSTK
CE4050.00
181.10 0.00 0.00% 4136.85
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 274.90
Offer Price 334.25
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
24-09-2020
OPTSTK
PE4050.00
15.00 0.00 0.00% 4302.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 18.05
Offer Price 28.65
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
24-09-2020
OPTSTK
CE4900.00
12.50 0.00 0.00% 4305.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,750
Change in OI 0
Bid Price 2.55
Offer Price 19.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
24-09-2020
OPTSTK
PE3900.00
5.00 -0.05 -0.99% 4312.95
Previous Close 5.05
Open 4.05
High 5.00
Low 2.45
Vol 750
Open Interest (OI) 5,750
Change in OI -250
Bid Price 5.95
Offer Price 12.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
24-09-2020
OPTSTK
PE3800.00
2.30 -0.15 -6.12% 4315.65
Previous Close 2.45
Open 2.10
High 2.30
Low 2.10
Vol 1,250
Open Interest (OI) 4,750
Change in OI -250
Bid Price 1.25
Offer Price 3.75
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
24-09-2020
OPTSTK
PE4150.00
23.30 -2.65 -10.21% 4294.65
Previous Close 25.95
Open 23.30
High 23.30
Low 23.30
Vol 250
Open Interest (OI) 4,000
Change in OI 0
Bid Price 17.00
Offer Price 53.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
24-09-2020
OPTSTK
CE4100.00
305.35 -71.45 -18.96% 4012.60
Previous Close 376.80
Open 258.10
High 305.35
Low 258.10
Vol 500
Open Interest (OI) 2,750
Change in OI -250
Bid Price 155.70
Offer Price 304.10
Bid Quantity 5,750
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
24-09-2020
OPTSTK
CE4200.00
156.70 -64.30 -29.10% 4161.25
Previous Close 221.00
Open 247.00
High 247.00
Low 156.70
Vol 1,750
Open Interest (OI) 11,000
Change in OI 250
Bid Price 142.65
Offer Price 188.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
24-09-2020
OPTSTK
CE4250.00
142.20 -87.45 -38.08% 4175.75
Previous Close 229.65
Open 189.60
High 189.60
Low 124.70
Vol 1,250
Open Interest (OI) 6,750
Change in OI -250
Bid Price 8.10
Offer Price 174.70
Bid Quantity 500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
24-09-2020
OPTSTK
CE4350.00
80.10 -57.70 -41.87% 4237.85
Previous Close 137.80
Open 127.70
High 127.75
Low 75.00
Vol 7,000
Open Interest (OI) 8,250
Change in OI 750
Bid Price 67.75
Offer Price 80.40
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
24-09-2020
OPTSTK
CE4300.00
94.50 -71.50 -43.07% 4223.45
Previous Close 166.00
Open 160.60
High 171.35
Low 92.05
Vol 13,250
Open Interest (OI) 19,000
Change in OI -1,750
Bid Price 91.05
Offer Price 104.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
24-09-2020
OPTSTK
CE4550.00
30.15 -22.85 -43.11% 4287.80
Previous Close 53.00
Open 54.05
High 56.45
Low 24.15
Vol 30,500
Open Interest (OI) 12,750
Change in OI -4,000
Bid Price 25.20
Offer Price 33.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
24-09-2020
OPTSTK
CE5000.00
4.35 -3.65 -45.63% 4313.60
Previous Close 8.00
Open 8.05
High 10.00
Low 4.35
Vol 17,000
Open Interest (OI) 13,000
Change in OI -2,750
Bid Price 4.30
Offer Price 6.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
24-09-2020
OPTSTK
CE4400.00
60.45 -51.25 -45.88% 4257.50
Previous Close 111.70
Open 120.05
High 120.05
Low 50.55
Vol 98,000
Open Interest (OI) 46,750
Change in OI 2,500
Bid Price 55.65
Offer Price 61.20
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
24-09-2020
OPTSTK
CE4450.00
45.55 -41.10 -47.43% 4272.40
Previous Close 86.65
Open 96.50
High 96.50
Low 41.50
Vol 55,250
Open Interest (OI) 27,750
Change in OI -3,750
Bid Price 26.60
Offer Price 50.00
Bid Quantity 250
Offer Quantity 4,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
24-09-2020
OPTSTK
CE4800.00
7.40 -7.95 -51.79% 4310.55
Previous Close 15.35
Open 14.00
High 14.00
Low 7.00
Vol 9,750
Open Interest (OI) 15,250
Change in OI 250
Bid Price 7.15
Offer Price 8.65
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
24-09-2020
OPTSTK
CE4600.00
19.55 -22.05 -53.00% 4298.40
Previous Close 41.60
Open 48.95
High 49.00
Low 17.55
Vol 1,31,500
Open Interest (OI) 51,250
Change in OI -13,250
Bid Price 20.50
Offer Price 23.95
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
24-09-2020
OPTSTK
CE4500.00
32.05 -38.40 -54.51% 4285.90
Previous Close 70.45
Open 81.65
High 85.00
Low 30.00
Vol 2,78,500
Open Interest (OI) 98,000
Change in OI -20,000
Bid Price 33.00
Offer Price 35.10
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
24-09-2020
OPTSTK
PE3750.00
2.00 -2.75 -57.89% 4315.95
Previous Close 4.75
Open 2.00
High 2.00
Low 2.00
Vol 250
Open Interest (OI) 2,500
Change in OI 0
Bid Price 0.15
Offer Price 4.00
Bid Quantity 500
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
24-09-2020
OPTSTK
CE4700.00
9.55 -16.50 -63.34% 4308.40
Previous Close 26.05
Open 31.00
High 31.00
Low 9.55
Vol 25,500
Open Interest (OI) 16,750
Change in OI -1,500
Bid Price 9.55
Offer Price 12.70
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
24-09-2020
OPTSTK
PE3950.00
4.55 -8.65 -65.53% 4313.40
Previous Close 13.20
Open 4.55
High 4.55
Low 4.55
Vol 250
Open Interest (OI) 1,750
Change in OI 0
Bid Price 8.60
Offer Price 17.80
Bid Quantity 250
Offer Quantity 5,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4500.00
211.45 16.60 8.52% 4106.50
Previous Close 194.85
Open 179.00
High 214.20
Low 179.00
Vol 750
Open Interest (OI) 1,000
Change in OI 0
Bid Price 121.00
Offer Price 170.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4300.00
154.00 0.00 0.00% 4163.95
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 160.00
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
CE4000.00
500.00 0.00 0.00% 3817.95
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 270.75
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
PE4400.00
219.40 0.00 0.00% 4098.55
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 160.40
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
42.00 0.00 0.00% 4275.95
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 8.30
Offer Price 60.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
CE4600.00
150.00 -23.60 -13.59% 4167.95
Previous Close 173.60
Open 160.00
High 160.00
Low 150.00
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 1.00
Offer Price 449.50
Bid Quantity 5,000
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SRF
29-10-2020
OPTSTK
PE4350.00
189.10 -582.90 -75.51% 4128.85
Previous Close 772.00
Open 189.10
High 189.10
Low 189.10
Vol 250
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