Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
824.95
Change Change %
19.85 2.47%

Updated:13 Sep, 2019, 15:58 PM IST

BSE
826.25
Change Change %
20.80 2.58%

Updated:13 Sep, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
26-09-2019
OPTSTK
CE 820.00
21.00 8.55 68.67% 803.95
Previous Close 12.45
Open 14.00
High 21.00
Low 12.60
Vol 1,55,200
Open Interest (OI) 41,600
Change in OI -13,600
Bid Price 20.70
Offer Price 21.00
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
26-09-2019
OPTSTK
CE 840.00
11.35 4.55 66.91% 813.60
Previous Close 6.80
Open 6.25
High 12.00
Low 6.25
Vol 2,42,400
Open Interest (OI) 73,600
Change in OI -16,000
Bid Price 11.05
Offer Price 12.50
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
26-09-2019
OPTSTK
CE 800.00
33.75 12.30 57.34% 791.20
Previous Close 21.45
Open 24.00
High 35.00
Low 23.30
Vol 40,800
Open Interest (OI) 38,400
Change in OI -4,000
Bid Price 33.50
Offer Price 35.00
Bid Quantity 800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
26-09-2019
OPTSTK
CE 860.00
5.50 1.80 48.65% 819.45
Previous Close 3.70
Open 3.50
High 6.00
Low 3.40
Vol 1,22,400
Open Interest (OI) 48,800
Change in OI 7,200
Bid Price 5.25
Offer Price 6.00
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
26-09-2019
OPTSTK
CE 900.00
1.10 0.25 29.41% 823.85
Previous Close 0.85
Open 1.00
High 1.50
Low 1.00
Vol 16,000
Open Interest (OI) 15,200
Change in OI 2,400
Bid Price 1.30
Offer Price 1.40
Bid Quantity 800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
26-09-2019
OPTSTK
CE 880.00
2.65 0.50 23.26% 822.30
Previous Close 2.15
Open 2.65
High 2.65
Low 2.65
Vol 800
Open Interest (OI) 4,000
Change in OI 800
Bid Price 2.05
Offer Price 3.50
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
26-09-2019
OPTSTK
CE 780.00
42.25 2.80 7.10% 782.70
Previous Close 39.45
Open 42.30
High 42.30
Low 42.25
Vol 1,600
Open Interest (OI) 11,200
Change in OI 0
Bid Price 48.05
Offer Price 55.05
Bid Quantity 6,400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
26-09-2019
OPTSTK
CE 740.00
53.90 0.00 0.00% 771.05
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 85.15
Offer Price 92.85
Bid Quantity 5,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
26-09-2019
OPTSTK
CE 720.00
66.00 0.00 0.00% 758.95
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 104.70
Offer Price 112.85
Bid Quantity 6,400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
26-09-2019
OPTSTK
PE 720.00
1.00 0.00 0.00% 823.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,200
Change in OI 0
Bid Price 0.25
Offer Price 1.80
Bid Quantity 800
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
26-09-2019
OPTSTK
CE 540.00
210.25 0.00 0.00% 614.70
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 283.45
Offer Price 291.20
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
26-09-2019
OPTSTK
CE 960.00
2.00 0.00 0.00% 822.95
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 1.90
Bid Quantity 0
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
26-09-2019
OPTSTK
PE 680.00
0.60 0.00 0.00% 824.35
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 0.00
Offer Price 2.30
Bid Quantity 0
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
26-09-2019
OPTSTK
PE 700.00
2.00 0.00 0.00% 822.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,400
Change in OI 0
Bid Price 0.15
Offer Price 1.45
Bid Quantity 800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
26-09-2019
OPTSTK
CE 760.00
43.65 0.00 0.00% 781.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,600
Change in OI 0
Bid Price 67.90
Offer Price 71.45
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
26-09-2019
OPTSTK
PE 840.00
35.45 -1.85 -4.96% 789.50
Previous Close 37.30
Open 35.45
High 35.45
Low 35.45
Vol 800
Open Interest (OI) 800
Change in OI 0
Bid Price 18.25
Offer Price 25.90
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
26-09-2019
OPTSTK
PE 740.00
0.95 -0.85 -47.22% 824.00
Previous Close 1.80
Open 0.95
High 0.95
Low 0.95
Vol 800
Open Interest (OI) 11,200
Change in OI 0
Bid Price 0.90
Offer Price 1.40
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
26-09-2019
OPTSTK
PE 820.00
11.50 -10.35 -47.37% 813.45
Previous Close 21.85
Open 17.80
High 20.55
Low 11.50
Vol 28,000
Open Interest (OI) 27,200
Change in OI 12,000
Bid Price 11.20
Offer Price 12.90
Bid Quantity 4,000
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
26-09-2019
OPTSTK
PE 780.00
3.25 -3.75 -53.57% 821.70
Previous Close 7.00
Open 6.10
High 6.65
Low 3.25
Vol 62,400
Open Interest (OI) 28,000
Change in OI -10,400
Bid Price 3.30
Offer Price 4.50
Bid Quantity 800
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
26-09-2019
OPTSTK
PE 800.00
6.00 -7.65 -56.04% 818.95
Previous Close 13.65
Open 12.55
High 14.00
Low 6.00
Vol 72,000
Open Interest (OI) 57,600
Change in OI 20,000
Bid Price 5.00
Offer Price 6.50
Bid Quantity 4,000
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
26-09-2019
OPTSTK
PE 760.00
1.50 -2.20 -59.46% 823.45
Previous Close 3.70
Open 2.50
High 2.80
Low 1.40
Vol 23,200
Open Interest (OI) 11,200
Change in OI -6,400
Bid Price 1.50
Offer Price 1.80
Bid Quantity 800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
31-10-2019
OPTSTK
CE 840.00
12.60 0.00 0.00% 812.35
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 24.65
Offer Price 33.25
Bid Quantity 3,200
Offer Quantity 6,400

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