Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
762.35
Change Change %
-14.95 -1.92%

Updated:19 Jul, 2019, 15:54 PM IST

BSE
763.10
Change Change %
-12.85 -1.66%

Updated:19 Jul, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-07-2019
OPTSTK
CE 740.00
51.00 0.00 0.00% 711.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 7.25
Offer Price 39.80
Bid Quantity 800
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-07-2019
OPTSTK
PE 740.00
2.90 0.00 0.00% 759.45
Previous Close 2.90
Open 3.80
High 3.85
Low 2.90
Vol 7,200
Open Interest (OI) 13,600
Change in OI 0
Bid Price 2.35
Offer Price 6.60
Bid Quantity 1,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-07-2019
OPTSTK
CE 830.00
0.40 0.00 0.00% 761.95
Previous Close 0.40
Open 3.15
High 3.15
Low 0.35
Vol 3,200
Open Interest (OI) 10,400
Change in OI 0
Bid Price 0.20
Offer Price 1.70
Bid Quantity 800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-07-2019
OPTSTK
PE 800.00
18.00 0.00 0.00% 744.35
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 36.60
Offer Price 50.50
Bid Quantity 4,800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-07-2019
OPTSTK
CE 870.00
1.00 0.00 0.00% 761.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-07-2019
OPTSTK
CE 720.00
64.00 0.00 0.00% 698.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,200
Change in OI 0
Bid Price 19.95
Offer Price 58.70
Bid Quantity 20,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-07-2019
OPTSTK
PE 720.00
1.75 0.00 0.00% 760.60
Previous Close 1.75
Open 1.25
High 1.75
Low 1.25
Vol 1,600
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.00
Offer Price 2.20
Bid Quantity 0
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-07-2019
OPTSTK
CE 810.00
1.55 0.00 0.00% 760.80
Previous Close 1.55
Open 1.85
High 1.85
Low 1.55
Vol 3,200
Open Interest (OI) 9,600
Change in OI 0
Bid Price 1.50
Offer Price 3.45
Bid Quantity 800
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-07-2019
OPTSTK
PE 560.00
3.00 0.00 0.00% 759.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-07-2019
OPTSTK
CE 820.00
1.15 0.00 0.00% 761.20
Previous Close 1.15
Open 1.55
High 1.55
Low 1.00
Vol 12,800
Open Interest (OI) 20,800
Change in OI -11,200
Bid Price 1.00
Offer Price 3.65
Bid Quantity 3,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-07-2019
OPTSTK
PE 820.00
46.65 0.00 0.00% 715.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 45.10
Offer Price 77.45
Bid Quantity 20,000
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-07-2019
OPTSTK
CE 840.00
0.50 0.00 0.00% 761.85
Previous Close 0.50
Open 0.55
High 0.80
Low 0.45
Vol 4,800
Open Interest (OI) 6,400
Change in OI -3,200
Bid Price 0.20
Offer Price 3.50
Bid Quantity 800
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-07-2019
OPTSTK
PE 840.00
58.75 0.00 0.00% 703.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 68.65
Offer Price 105.25
Bid Quantity 20,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-07-2019
OPTSTK
PE 790.00
18.75 0.00 0.00% 743.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,600
Change in OI 0
Bid Price 27.30
Offer Price 41.10
Bid Quantity 2,400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-07-2019
OPTSTK
CE 880.00
0.55 0.00 0.00% 761.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,600
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-07-2019
OPTSTK
CE 730.00
66.00 0.00 0.00% 696.35
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 9.95
Offer Price 51.10
Bid Quantity 20,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-07-2019
OPTSTK
PE 730.00
3.85 0.00 0.00% 758.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,600
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 1,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-07-2019
OPTSTK
CE 750.00
54.25 0.00 0.00% 708.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,600
Change in OI 0
Bid Price 10.05
Offer Price 20.45
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-07-2019
OPTSTK
PE 750.00
2.75 0.00 0.00% 759.60
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 4.60
Offer Price 12.05
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-07-2019
OPTSTK
CE 850.00
0.25 0.00 0.00% 762.10
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 1,600
Open Interest (OI) 4,800
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 10,400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-07-2019
OPTSTK
CE 860.00
0.75 0.00 0.00% 761.60
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 0.00
Offer Price 2.00
Bid Quantity 0
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-07-2019
OPTSTK
CE 780.00
5.50 0.00 0.00% 756.85
Previous Close 5.50
Open 7.95
High 9.75
Low 5.20
Vol 7,200
Open Interest (OI) 14,400
Change in OI 0
Bid Price 2.70
Offer Price 6.85
Bid Quantity 800
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-07-2019
OPTSTK
PE 780.00
17.80 0.00 0.00% 744.55
Previous Close 17.80
Open 17.80
High 17.80
Low 17.80
Vol 800
Open Interest (OI) 3,200
Change in OI 0
Bid Price 19.15
Offer Price 36.45
Bid Quantity 4,000
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-07-2019
OPTSTK
CE 710.00
76.00 0.00 0.00% 686.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,600
Change in OI 0
Bid Price 31.90
Offer Price 68.20
Bid Quantity 20,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-07-2019
OPTSTK
CE 770.00
3.55 0.00 0.00% 758.80
Previous Close 3.55
Open 3.55
High 3.55
Low 3.55
Vol 800
Open Interest (OI) 800
Change in OI 0
Bid Price 2.85
Offer Price 5.50
Bid Quantity 1,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-07-2019
OPTSTK
PE 770.00
17.85 0.00 0.00% 744.50
Previous Close 17.85
Open 11.00
High 17.85
Low 11.00
Vol 3,200
Open Interest (OI) 4,800
Change in OI 0
Bid Price 10.60
Offer Price 27.90
Bid Quantity 1,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-07-2019
OPTSTK
CE 700.00
75.50 0.00 0.00% 686.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,600
Change in OI 0
Bid Price 49.10
Offer Price 64.05
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-07-2019
OPTSTK
PE 700.00
2.60 0.00 0.00% 759.75
Previous Close 2.60
Open 2.60
High 2.60
Low 2.60
Vol 800
Open Interest (OI) 3,200
Change in OI 0
Bid Price 0.50
Offer Price 2.60
Bid Quantity 800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-07-2019
OPTSTK
CE 760.00
9.00 0.00 0.00% 753.35
Previous Close 9.00
Open 22.00
High 22.00
Low 9.00
Vol 2,400
Open Interest (OI) 3,200
Change in OI 0
Bid Price 6.25
Offer Price 9.00
Bid Quantity 1,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-07-2019
OPTSTK
PE 760.00
8.00 0.00 0.00% 754.35
Previous Close 8.00
Open 6.00
High 8.00
Low 4.75
Vol 8,800
Open Interest (OI) 8,000
Change in OI 800
Bid Price 8.20
Offer Price 0.00
Bid Quantity 1,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-07-2019
OPTSTK
CE 790.00
2.25 -0.20 -8.16% 760.10
Previous Close 2.45
Open 5.00
High 5.75
Low 2.25
Vol 12,000
Open Interest (OI) 9,600
Change in OI -800
Bid Price 1.20
Offer Price 4.35
Bid Quantity 800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-07-2019
OPTSTK
CE 800.00
1.95 -0.30 -13.33% 760.40
Previous Close 2.25
Open 4.80
High 4.80
Low 1.95
Vol 32,800
Open Interest (OI) 61,600
Change in OI -1,600
Bid Price 1.60
Offer Price 2.40
Bid Quantity 800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
29-08-2019
OPTSTK
CE 780.00
23.95 0.00 0.00% 738.40
Previous Close 23.95
Open 23.95
High 23.95
Low 23.95
Vol 800
Open Interest (OI) 800
Change in OI 0
Bid Price 16.15
Offer Price 21.10
Bid Quantity 800
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
29-08-2019
OPTSTK
PE 730.00
10.50 0.00 0.00% 751.85
Previous Close 10.50
Open 10.50
High 10.50
Low 10.50
Vol 800
Open Interest (OI) 800
Change in OI 0
Bid Price 10.15
Offer Price 0.00
Bid Quantity 4,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
29-08-2019
OPTSTK
PE 740.00
14.90 0.00 0.00% 747.45
Previous Close 14.90
Open 14.90
High 14.90
Low 14.90
Vol 800
Open Interest (OI) 800
Change in OI 0
Bid Price 14.40
Offer Price 0.00
Bid Quantity 1,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
29-08-2019
OPTSTK
CE 800.00
22.00 0.00 0.00% 740.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 8.65
Offer Price 14.35
Bid Quantity 3,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
29-08-2019
OPTSTK
PE 720.00
9.90 0.00 0.00% 752.45
Previous Close 9.90
Open 9.90
High 9.90
Low 9.90
Vol 800
Open Interest (OI) 800
Change in OI 0
Bid Price 7.95
Offer Price 13.45
Bid Quantity 4,800
Offer Quantity 3,200

PUT/CALL Ratio (PCR)

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

Options Chain

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

Top