Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1206.70
Change Change %
-23.85 -1.94%

Updated:24 Sep, 2020, 11:49 AM IST

BSE
1206.95
Change Change %
-24.85 -2.02%

Updated:24 Sep, 2020, 11:53 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
24-09-2020
OPTSTK
PE1220.00
25.10 17.75 241.50% 1181.60
Previous Close 7.35
Open 15.00
High 25.30
Low 13.75
Vol 5,500
Open Interest (OI) 13,200
Change in OI -1,100
Bid Price 2.25
Offer Price 27.45
Bid Quantity 1,650
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
24-09-2020
OPTSTK
PE1200.00
8.90 5.80 187.10% 1197.80
Previous Close 3.10
Open 9.50
High 9.50
Low 8.90
Vol 3,300
Open Interest (OI) 19,800
Change in OI -1,650
Bid Price 4.50
Offer Price 6.45
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
24-09-2020
OPTSTK
PE1240.00
40.00 20.50 105.13% 1166.70
Previous Close 19.50
Open 38.00
High 48.60
Low 38.00
Vol 6,050
Open Interest (OI) 14,300
Change in OI -2,750
Bid Price 33.65
Offer Price 46.25
Bid Quantity 550
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
24-09-2020
OPTSTK
PE1180.00
1.95 0.90 85.71% 1204.75
Previous Close 1.05
Open 1.95
High 1.95
Low 1.95
Vol 550
Open Interest (OI) 12,100
Change in OI 0
Bid Price 0.95
Offer Price 1.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
24-09-2020
OPTSTK
PE1260.00
57.60 22.35 63.40% 1149.10
Previous Close 35.25
Open 55.05
High 67.00
Low 55.00
Vol 3,300
Open Interest (OI) 12,650
Change in OI 550
Bid Price 53.75
Offer Price 59.20
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
24-09-2020
OPTSTK
CE1460.00
0.10 0.00 0.00% 1206.60
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 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
24-09-2020
OPTSTK
PE1000.00
0.50 0.00 0.00% 1206.20
Previous Close 0.50
Open 0.50
High 0.50
Low 0.50
Vol 550
Open Interest (OI) 17,050
Change in OI 0
Bid Price 0.05
Offer Price 0.60
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
24-09-2020
OPTSTK
CE1140.00
81.30 0.00 0.00% 1125.40
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 45.45
Offer Price 72.35
Bid Quantity 3,850
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
24-09-2020
OPTSTK
PE1140.00
0.35 0.00 0.00% 1206.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,200
Change in OI 0
Bid Price 0.40
Offer Price 1.70
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
24-09-2020
OPTSTK
CE1480.00
3.05 0.00 0.00% 1203.65
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 1.95
Bid Quantity 0
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
24-09-2020
OPTSTK
CE1380.00
1.65 0.00 0.00% 1205.05
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 0.05
Offer Price 0.45
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
24-09-2020
OPTSTK
CE1500.00
3.05 0.00 0.00% 1203.65
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 1.95
Bid Quantity 0
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
24-09-2020
OPTSTK
PE1120.00
0.10 0.00 0.00% 1206.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,950
Change in OI 0
Bid Price 0.10
Offer Price 1.45
Bid Quantity 3,850
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
24-09-2020
OPTSTK
PE960.00
0.05 0.00 0.00% 1206.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,600
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
24-09-2020
OPTSTK
CE1160.00
126.00 0.00 0.00% 1080.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,750
Change in OI 0
Bid Price 25.00
Offer Price 56.30
Bid Quantity 12,650
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
24-09-2020
OPTSTK
PE1160.00
0.50 0.00 0.00% 1206.20
Previous Close 0.50
Open 0.50
High 0.50
Low 0.50
Vol 550
Open Interest (OI) 12,100
Change in OI 0
Bid Price 0.40
Offer Price 0.95
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
24-09-2020
OPTSTK
PE1300.00
68.00 0.00 0.00% 1138.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,950
Change in OI 0
Bid Price 78.80
Offer Price 112.50
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
24-09-2020
OPTSTK
PE1060.00
1.00 0.00 0.00% 1205.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,600
Change in OI 0
Bid Price 0.00
Offer Price 2.50
Bid Quantity 0
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
24-09-2020
OPTSTK
CE1180.00
68.05 0.00 0.00% 1138.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,150
Change in OI 0
Bid Price 0.50
Offer Price 46.15
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
24-09-2020
OPTSTK
CE1360.00
0.15 0.00 0.00% 1206.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,400
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,750
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
24-09-2020
OPTSTK
PE1360.00
150.00 0.00 0.00% 1056.70
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 142.80
Offer Price 174.95
Bid Quantity 3,850
Offer Quantity 3,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
24-09-2020
OPTSTK
CE1400.00
0.05 0.00 0.00% 1206.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,100
Open Interest (OI) 34,650
Change in OI -1,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
24-09-2020
OPTSTK
CE1200.00
33.60 0.00 0.00% 1173.10
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 1.55
Offer Price 0.00
Bid Quantity 3,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
24-09-2020
OPTSTK
PE1280.00
52.00 0.00 0.00% 1154.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,050
Change in OI 0
Bid Price 56.95
Offer Price 93.80
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
24-09-2020
OPTSTK
PE1100.00
0.20 -0.20 -50.00% 1206.50
Previous Close 0.40
Open 0.20
High 0.20
Low 0.20
Vol 550
Open Interest (OI) 28,050
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
24-09-2020
OPTSTK
CE1220.00
4.45 -8.05 -64.40% 1202.25
Previous Close 12.50
Open 2.10
High 4.45
Low 0.90
Vol 4,950
Open Interest (OI) 9,350
Change in OI 1,100
Bid Price 1.55
Offer Price 4.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
24-09-2020
OPTSTK
CE1420.00
0.05 -0.15 -75.00% 1206.65
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 550
Open Interest (OI) 1,100
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
24-09-2020
OPTSTK
CE1260.00
0.30 -2.15 -87.76% 1206.40
Previous Close 2.45
Open 0.40
High 1.00
Low 0.10
Vol 34,100
Open Interest (OI) 53,900
Change in OI -8,800
Bid Price 0.20
Offer Price 0.30
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
24-09-2020
OPTSTK
CE1240.00
0.85 -7.60 -89.94% 1205.85
Previous Close 8.45
Open 3.00
High 5.95
Low 0.50
Vol 34,100
Open Interest (OI) 26,400
Change in OI -6,050
Bid Price 0.85
Offer Price 3.85
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
24-09-2020
OPTSTK
CE1340.00
0.05 -0.45 -90.00% 1206.65
Previous Close 0.50
Open 0.40
High 0.40
Low 0.05
Vol 3,850
Open Interest (OI) 29,700
Change in OI -550
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
24-09-2020
OPTSTK
CE1320.00
0.10 -1.05 -91.30% 1206.60
Previous Close 1.15
Open 0.45
High 0.45
Low 0.10
Vol 3,850
Open Interest (OI) 36,300
Change in OI -1,100
Bid Price 0.05
Offer Price 0.30
Bid Quantity 1,650
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
24-09-2020
OPTSTK
PE1080.00
0.10 -1.35 -93.10% 1206.60
Previous Close 1.45
Open 0.10
High 0.10
Low 0.10
Vol 550
Open Interest (OI) 2,200
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
24-09-2020
OPTSTK
CE1280.00
0.10 -1.70 -94.44% 1206.60
Previous Close 1.80
Open 3.85
High 3.85
Low 0.10
Vol 9,350
Open Interest (OI) 35,750
Change in OI -2,200
Bid Price 0.10
Offer Price 0.30
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
24-09-2020
OPTSTK
CE1300.00
0.10 -1.75 -94.59% 1206.60
Previous Close 1.85
Open 0.45
High 0.95
Low 0.10
Vol 15,950
Open Interest (OI) 49,500
Change in OI -8,800
Bid Price 0.15
Offer Price 0.25
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-10-2020
OPTSTK
PE1100.00
20.00 7.00 53.85% 1186.70
Previous Close 13.00
Open 20.00
High 20.00
Low 20.00
Vol 1,100
Open Interest (OI) 15,950
Change in OI 0
Bid Price 16.00
Offer Price 18.25
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-10-2020
OPTSTK
PE1200.00
50.00 11.25 29.03% 1156.70
Previous Close 38.75
Open 50.00
High 50.00
Low 50.00
Vol 1,100
Open Interest (OI) 6,600
Change in OI 550
Bid Price 45.90
Offer Price 64.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-10-2020
OPTSTK
CE1360.00
30.00 0.00 0.00% 1176.70
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 1.10
Offer Price 33.00
Bid Quantity 2,200
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-10-2020
OPTSTK
PE1360.00
140.00 0.00 0.00% 1066.70
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 135.00
Offer Price 205.75
Bid Quantity 1,100
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-10-2020
OPTSTK
CE1280.00
40.00 0.00 0.00% 1166.70
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 2.05
Offer Price 0.00
Bid Quantity 1,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-10-2020
OPTSTK
CE1240.00
59.95 0.00 0.00% 1146.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,400
Change in OI 0
Bid Price 36.85
Offer Price 54.20
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-10-2020
OPTSTK
CE1300.00
19.95 -8.30 -29.38% 1186.75
Previous Close 28.25
Open 13.00
High 19.95
Low 13.00
Vol 3,300
Open Interest (OI) 5,500
Change in OI 1,650
Bid Price 14.20
Offer Price 20.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-10-2020
OPTSTK
CE1400.00
7.05 -5.95 -45.77% 1199.65
Previous Close 13.00
Open 7.05
High 7.05
Low 7.05
Vol 550
Open Interest (OI) 9,350
Change in OI 0
Bid Price 7.00
Offer Price 15.00
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-10-2020
OPTSTK
PE1300.00
100.00 -90.60 -47.53% 1106.70
Previous Close 190.60
Open 100.00
High 100.00
Low 100.00
Vol 1,100
Open Interest (OI) 1,100
Change in OI 0
Bid Price 89.65
Offer Price 134.65
Bid Quantity 1,100
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-10-2020
OPTSTK
CE1260.00
30.00 -29.00 -49.15% 1176.70
Previous Close 59.00
Open 37.00
High 37.00
Low 20.05
Vol 5,500
Open Interest (OI) 4,950
Change in OI 0
Bid Price 25.25
Offer Price 35.30
Bid Quantity 550
Offer Quantity 550

PUT/CALL Ratio (PCR)

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

Options Chain

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

Top
Listen to the latest songs, only on JioSaavn.com