Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
762.05
Change Change %
3.60 0.47%

Updated:14 Jun, 2019, 15:59 PM IST

BSE
759.00
Change Change %
1.00 0.13%

Updated:14 Jun, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
27-06-2019
OPTSTK
PE 740.00
5.75 0.15 2.68% 756.30
Previous Close 5.60
Open 5.50
High 5.75
Low 5.20
Vol 4,400
Open Interest (OI) 18,700
Change in OI 0
Bid Price 5.05
Offer Price 5.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
27-06-2019
OPTSTK
PE 750.00
8.75 0.15 1.74% 753.30
Previous Close 8.60
Open 7.50
High 8.75
Low 7.20
Vol 4,400
Open Interest (OI) 8,250
Change in OI 550
Bid Price 7.00
Offer Price 9.00
Bid Quantity 3,850
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
27-06-2019
OPTSTK
CE 740.00
36.00 0.00 0.00% 726.05
Previous Close 36.00
Open 36.00
High 36.00
Low 36.00
Vol 550
Open Interest (OI) 25,300
Change in OI 0
Bid Price 24.90
Offer Price 32.25
Bid Quantity 2,200
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
27-06-2019
OPTSTK
CE 830.00
1.05 0.00 0.00% 761.00
Previous Close 1.05
Open 1.05
High 1.05
Low 1.05
Vol 550
Open Interest (OI) 550
Change in OI 0
Bid Price 1.00
Offer Price 3.15
Bid Quantity 550
Offer Quantity 19,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
27-06-2019
OPTSTK
PE 800.00
46.95 0.00 0.00% 715.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,100
Change in OI 0
Bid Price 35.10
Offer Price 42.70
Bid Quantity 6,600
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
27-06-2019
OPTSTK
CE 870.00
3.30 0.00 0.00% 758.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
Change in OI 0
Bid Price 0.00
Offer Price 3.55
Bid Quantity 0
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
27-06-2019
OPTSTK
CE 690.00
79.00 0.00 0.00% 683.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
Change in OI 0
Bid Price 61.90
Offer Price 98.40
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
27-06-2019
OPTSTK
CE 720.00
36.50 0.00 0.00% 725.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,800
Change in OI 0
Bid Price 41.30
Offer Price 48.65
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
27-06-2019
OPTSTK
PE 720.00
2.00 0.00 0.00% 760.05
Previous Close 2.00
Open 2.00
High 2.00
Low 2.00
Vol 550
Open Interest (OI) 14,300
Change in OI 0
Bid Price 1.70
Offer Price 2.70
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
27-06-2019
OPTSTK
CE 810.00
4.60 0.00 0.00% 757.45
Previous Close 4.60
Open 4.60
High 4.60
Low 4.60
Vol 550
Open Interest (OI) 3,300
Change in OI 0
Bid Price 1.20
Offer Price 4.10
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
27-06-2019
OPTSTK
CE 900.00
1.50 0.00 0.00% 760.55
Previous Close 1.50
Open 1.50
High 1.50
Low 1.50
Vol 550
Open Interest (OI) 550
Change in OI 0
Bid Price 0.00
Offer Price 1.95
Bid Quantity 0
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
27-06-2019
OPTSTK
CE 820.00
1.70 0.00 0.00% 760.35
Previous Close 1.70
Open 2.10
High 2.10
Low 1.70
Vol 1,100
Open Interest (OI) 6,600
Change in OI 0
Bid Price 0.50
Offer Price 2.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
27-06-2019
OPTSTK
CE 840.00
0.70 0.00 0.00% 761.35
Previous Close 0.70
Open 0.70
High 0.70
Low 0.70
Vol 550
Open Interest (OI) 3,300
Change in OI 0
Bid Price 0.10
Offer Price 3.00
Bid Quantity 6,600
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
27-06-2019
OPTSTK
CE 790.00
5.55 0.00 0.00% 756.50
Previous Close 5.55
Open 6.85
High 8.00
Low 5.55
Vol 2,200
Open Interest (OI) 6,600
Change in OI 0
Bid Price 3.15
Offer Price 5.60
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
27-06-2019
OPTSTK
PE 790.00
30.70 0.00 0.00% 731.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,100
Change in OI 0
Bid Price 27.30
Offer Price 34.85
Bid Quantity 7,700
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
27-06-2019
OPTSTK
CE 730.00
36.60 0.00 0.00% 725.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 32.20
Offer Price 40.05
Bid Quantity 5,500
Offer Quantity 7,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
27-06-2019
OPTSTK
PE 730.00
5.85 0.00 0.00% 756.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,550
Change in OI 0
Bid Price 1.05
Offer Price 5.10
Bid Quantity 6,600
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
27-06-2019
OPTSTK
CE 750.00
27.10 0.00 0.00% 734.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,450
Change in OI 0
Bid Price 18.90
Offer Price 24.60
Bid Quantity 6,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
27-06-2019
OPTSTK
CE 850.00
1.70 0.00 0.00% 760.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,850
Change in OI 0
Bid Price 0.00
Offer Price 2.45
Bid Quantity 0
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
27-06-2019
OPTSTK
CE 680.00
71.00 0.00 0.00% 691.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
Change in OI 0
Bid Price 72.60
Offer Price 111.65
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
27-06-2019
OPTSTK
PE 680.00
1.40 0.00 0.00% 760.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,300
Change in OI 0
Bid Price 0.05
Offer Price 3.05
Bid Quantity 550
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
27-06-2019
OPTSTK
CE 860.00
2.00 0.00 0.00% 760.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 550
Change in OI 0
Bid Price 0.00
Offer Price 3.60
Bid Quantity 0
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
27-06-2019
OPTSTK
PE 780.00
29.40 0.00 0.00% 732.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,100
Change in OI 0
Bid Price 21.25
Offer Price 27.85
Bid Quantity 3,300
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
27-06-2019
OPTSTK
CE 710.00
37.60 0.00 0.00% 724.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,650
Change in OI 0
Bid Price 48.45
Offer Price 59.35
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
27-06-2019
OPTSTK
PE 710.00
4.80 0.00 0.00% 757.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 0.00
Offer Price 4.30
Bid Quantity 0
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
27-06-2019
OPTSTK
PE 770.00
17.50 0.00 0.00% 744.55
Previous Close 17.50
Open 13.75
High 17.50
Low 13.75
Vol 1,100
Open Interest (OI) 1,100
Change in OI 0
Bid Price 16.05
Offer Price 19.40
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
27-06-2019
OPTSTK
CE 700.00
80.45 0.00 0.00% 681.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,750
Change in OI 0
Bid Price 58.55
Offer Price 69.05
Bid Quantity 3,300
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
27-06-2019
OPTSTK
PE 700.00
1.40 0.00 0.00% 760.65
Previous Close 1.40
Open 1.35
High 1.50
Low 1.25
Vol 2,750
Open Interest (OI) 19,800
Change in OI -1,100
Bid Price 0.35
Offer Price 2.20
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
27-06-2019
OPTSTK
CE 760.00
18.05 0.00 0.00% 744.00
Previous Close 18.05
Open 17.00
High 21.30
Low 17.00
Vol 5,500
Open Interest (OI) 17,050
Change in OI -2,750
Bid Price 13.20
Offer Price 19.00
Bid Quantity 6,600
Offer Quantity 4,950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
27-06-2019
OPTSTK
PE 760.00
11.00 0.00 0.00% 751.05
Previous Close 11.00
Open 12.80
High 12.80
Low 11.00
Vol 3,850
Open Interest (OI) 9,900
Change in OI 1,650
Bid Price 10.70
Offer Price 14.45
Bid Quantity 5,500
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
27-06-2019
OPTSTK
CE 770.00
11.00 -0.40 -3.51% 751.05
Previous Close 11.40
Open 13.45
High 16.40
Low 11.00
Vol 13,200
Open Interest (OI) 9,350
Change in OI 1,650
Bid Price 9.50
Offer Price 12.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
27-06-2019
OPTSTK
CE 800.00
3.35 -0.25 -6.94% 758.70
Previous Close 3.60
Open 5.00
High 6.00
Low 3.30
Vol 20,900
Open Interest (OI) 84,700
Change in OI -3,300
Bid Price 3.20
Offer Price 4.20
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
27-06-2019
OPTSTK
CE 780.00
7.20 -0.60 -7.69% 754.85
Previous Close 7.80
Open 9.50
High 12.45
Low 6.85
Vol 29,150
Open Interest (OI) 40,700
Change in OI 2,750
Bid Price 6.25
Offer Price 9.20
Bid Quantity 550
Offer Quantity 1,100

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