Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1160.10
Change Change %
-2.70 -0.23%

Updated:16 Aug, 2019, 15:58 PM IST

BSE
1161.05
Change Change %
-2.25 -0.19%

Updated:16 Aug, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-08-2019
OPTSTK
CE 1160.00
31.30 1.00 3.30% 1128.80
Previous Close 30.30
Open 31.30
High 38.00
Low 21.50
Vol 69,850
Open Interest (OI) 19,800
Change in OI -1,100
Bid Price 30.20
Offer Price 31.65
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-08-2019
OPTSTK
CE 1180.00
21.10 0.20 0.96% 1139.00
Previous Close 20.90
Open 22.25
High 27.05
Low 15.55
Vol 52,800
Open Interest (OI) 44,550
Change in OI 8,250
Bid Price 21.00
Offer Price 21.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-08-2019
OPTSTK
PE 1160.00
27.45 0.25 0.92% 1132.65
Previous Close 27.20
Open 33.40
High 34.00
Low 22.15
Vol 29,150
Open Interest (OI) 12,650
Change in OI 1,650
Bid Price 26.10
Offer Price 27.40
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-08-2019
OPTSTK
CE 1460.00
8.00 0.00 0.00% 1152.10
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-08-2019
OPTSTK
PE 1000.00
2.00 0.00 0.00% 1158.10
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 0.50
Offer Price 0.00
Bid Quantity 1,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-08-2019
OPTSTK
CE 1260.00
3.25 0.00 0.00% 1156.85
Previous Close 3.25
Open 3.25
High 3.25
Low 3.25
Vol 550
Open Interest (OI) 10,450
Change in OI 0
Bid Price 3.00
Offer Price 8.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-08-2019
OPTSTK
PE 1260.00
61.00 0.00 0.00% 1099.10
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 81.15
Offer Price 122.40
Bid Quantity 3,300
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-08-2019
OPTSTK
CE 1140.00
42.75 0.00 0.00% 1117.35
Previous Close 42.75
Open 33.90
High 44.00
Low 32.00
Vol 3,300
Open Interest (OI) 7,700
Change in OI 0
Bid Price 36.75
Offer Price 43.25
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-08-2019
OPTSTK
PE 1240.00
75.75 0.00 0.00% 1084.35
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 60.30
Offer Price 102.35
Bid Quantity 6,050
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-08-2019
OPTSTK
PE 1040.00
3.40 0.00 0.00% 1156.70
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 1.10
Offer Price 4.40
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-08-2019
OPTSTK
CE 1120.00
42.35 0.00 0.00% 1117.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,700
Change in OI 0
Bid Price 4.10
Offer Price 77.25
Bid Quantity 3,300
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-08-2019
OPTSTK
PE 1120.00
13.00 0.00 0.00% 1147.10
Previous Close 13.00
Open 14.20
High 14.20
Low 10.20
Vol 7,150
Open Interest (OI) 14,300
Change in OI 2,750
Bid Price 12.10
Offer Price 12.85
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-08-2019
OPTSTK
CE 1340.00
0.20 0.00 0.00% 1159.90
Previous Close 0.20
Open 3.45
High 3.45
Low 0.20
Vol 1,100
Open Interest (OI) 5,500
Change in OI 0
Bid Price 0.20
Offer Price 2.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-08-2019
OPTSTK
CE 1320.00
3.70 0.00 0.00% 1156.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,350
Change in OI 0
Bid Price 0.40
Offer Price 4.95
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-08-2019
OPTSTK
CE 1080.00
50.30 0.00 0.00% 1109.80
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 67.40
Offer Price 117.20
Bid Quantity 2,750
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-08-2019
OPTSTK
PE 1080.00
5.00 0.00 0.00% 1155.10
Previous Close 5.00
Open 6.80
High 6.80
Low 4.25
Vol 2,200
Open Interest (OI) 18,700
Change in OI -550
Bid Price 3.00
Offer Price 8.25
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-08-2019
OPTSTK
CE 960.00
229.95 0.00 0.00% 930.15
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 180.30
Offer Price 237.95
Bid Quantity 13,750
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-08-2019
OPTSTK
PE 960.00
1.05 0.00 0.00% 1159.05
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 0.50
Offer Price 2.20
Bid Quantity 2,750
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-08-2019
OPTSTK
CE 1300.00
2.05 0.00 0.00% 1158.05
Previous Close 2.05
Open 1.50
High 2.05
Low 1.50
Vol 3,850
Open Interest (OI) 31,900
Change in OI -1,650
Bid Price 1.05
Offer Price 2.70
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-08-2019
OPTSTK
PE 1300.00
154.10 0.00 0.00% 1006.00
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 119.50
Offer Price 155.30
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-08-2019
OPTSTK
PE 1060.00
3.75 0.00 0.00% 1156.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,300
Change in OI 0
Bid Price 1.50
Offer Price 4.50
Bid Quantity 4,950
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-08-2019
OPTSTK
PE 1180.00
31.85 0.00 0.00% 1128.25
Previous Close 31.85
Open 50.15
High 50.15
Low 31.85
Vol 3,300
Open Interest (OI) 13,200
Change in OI -1,650
Bid Price 32.70
Offer Price 39.95
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-08-2019
OPTSTK
CE 1360.00
0.50 0.00 0.00% 1159.60
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 0.15
Offer Price 1.70
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-08-2019
OPTSTK
CE 1400.00
1.00 0.00 0.00% 1159.10
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 0.10
Offer Price 0.00
Bid Quantity 1,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-08-2019
OPTSTK
PE 1400.00
187.00 0.00 0.00% 973.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,400
Change in OI 0
Bid Price 219.25
Offer Price 271.45
Bid Quantity 550
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-08-2019
OPTSTK
PE 1200.00
42.40 0.00 0.00% 1117.70
Previous Close 42.40
Open 50.55
High 50.55
Low 42.40
Vol 1,650
Open Interest (OI) 18,150
Change in OI 550
Bid Price 33.20
Offer Price 50.65
Bid Quantity 2,200
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-08-2019
OPTSTK
CE 1100.00
92.80 0.00 0.00% 1067.30
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 35.35
Offer Price 89.35
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-08-2019
OPTSTK
PE 1100.00
8.15 0.00 0.00% 1151.95
Previous Close 8.15
Open 10.00
High 11.25
Low 7.05
Vol 11,550
Open Interest (OI) 30,250
Change in OI -1,650
Bid Price 8.05
Offer Price 8.50
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-08-2019
OPTSTK
PE 980.00
3.00 0.00 0.00% 1157.10
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 0.50
Offer Price 0.00
Bid Quantity 550
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-08-2019
OPTSTK
CE 1280.00
2.55 0.00 0.00% 1157.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,500
Change in OI 0
Bid Price 1.55
Offer Price 4.85
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-08-2019
OPTSTK
PE 1280.00
77.00 0.00 0.00% 1083.10
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 101.10
Offer Price 143.35
Bid Quantity 3,300
Offer Quantity 13,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-08-2019
OPTSTK
PE 1220.00
70.75 0.00 0.00% 1089.35
Previous Close 70.75
Open 70.75
High 70.75
Low 70.75
Vol 550
Open Interest (OI) 15,400
Change in OI 0
Bid Price 38.65
Offer Price 78.10
Bid Quantity 2,750
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-08-2019
OPTSTK
CE 1200.00
14.30 -0.10 -0.69% 1145.80
Previous Close 14.40
Open 8.15
High 18.95
Low 8.15
Vol 76,450
Open Interest (OI) 53,900
Change in OI 12,100
Bid Price 14.00
Offer Price 14.60
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-08-2019
OPTSTK
CE 1220.00
9.35 -0.30 -3.11% 1150.75
Previous Close 9.65
Open 8.60
High 12.60
Low 6.65
Vol 23,650
Open Interest (OI) 25,300
Change in OI 2,200
Bid Price 9.05
Offer Price 10.10
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-08-2019
OPTSTK
CE 1240.00
5.80 -0.20 -3.33% 1154.30
Previous Close 6.00
Open 4.00
High 7.20
Low 3.55
Vol 7,700
Open Interest (OI) 30,250
Change in OI 550
Bid Price 4.85
Offer Price 6.65
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
29-08-2019
OPTSTK
PE 1140.00
18.00 -0.65 -3.49% 1142.10
Previous Close 18.65
Open 23.00
High 25.00
Low 15.00
Vol 45,650
Open Interest (OI) 43,450
Change in OI -3,300
Bid Price 18.05
Offer Price 18.75
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
26-09-2019
OPTSTK
CE 1240.00
23.00 0.00 0.00% 1137.10
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 10.00
Offer Price 27.55
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