Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1634.00
Change Change %
11.45 0.71%

Updated:18 Oct, 2019, 10:59 AM IST

BSE
1634.45
Change Change %
12.00 0.74%

Updated:18 Oct, 2019, 11:11 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
PE 1360.00
0.65 0.30 85.71% 1633.35
Previous Close 0.35
Open 0.35
High 0.65
Low 0.35
Vol 1,650
Open Interest (OI) 4,950
Change in OI -550
Bid Price 0.05
Offer Price 2.70
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
CE 1700.00
10.50 3.75 55.56% 1623.50
Previous Close 6.75
Open 9.00
High 13.15
Low 9.00
Vol 20,350
Open Interest (OI) 37,950
Change in OI 4,950
Bid Price 10.05
Offer Price 10.70
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
CE 1720.00
8.50 2.50 41.67% 1625.50
Previous Close 6.00
Open 9.00
High 9.00
Low 8.50
Vol 2,200
Open Interest (OI) 9,900
Change in OI 0
Bid Price 6.35
Offer Price 9.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
PE 1480.00
2.90 0.65 28.89% 1631.10
Previous Close 2.25
Open 2.90
High 2.90
Low 2.90
Vol 550
Open Interest (OI) 19,800
Change in OI 0
Bid Price 2.20
Offer Price 4.50
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
CE 1680.00
15.70 3.30 26.61% 1618.30
Previous Close 12.40
Open 13.00
High 16.95
Low 13.00
Vol 20,350
Open Interest (OI) 26,400
Change in OI 7,150
Bid Price 14.75
Offer Price 15.20
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
CE 1620.00
41.00 7.20 21.30% 1593.00
Previous Close 33.80
Open 35.10
High 44.00
Low 35.10
Vol 24,750
Open Interest (OI) 28,050
Change in OI -3,300
Bid Price 39.25
Offer Price 40.55
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
CE 1660.00
21.60 3.75 21.01% 1612.40
Previous Close 17.85
Open 21.55
High 24.65
Low 18.75
Vol 19,800
Open Interest (OI) 22,550
Change in OI -1,100
Bid Price 20.70
Offer Price 21.80
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
CE 1640.00
29.45 4.50 18.04% 1604.55
Previous Close 24.95
Open 37.95
High 38.85
Low 25.70
Vol 42,350
Open Interest (OI) 31,900
Change in OI 550
Bid Price 29.25
Offer Price 29.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
CE 1580.00
69.00 10.00 16.95% 1565.00
Previous Close 59.00
Open 64.50
High 69.00
Low 64.50
Vol 1,100
Open Interest (OI) 23,650
Change in OI 0
Bid Price 63.30
Offer Price 66.90
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
CE 1600.00
53.00 7.60 16.74% 1581.00
Previous Close 45.40
Open 48.00
High 56.20
Low 47.45
Vol 12,100
Open Interest (OI) 59,400
Change in OI -1,650
Bid Price 50.10
Offer Price 52.00
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
CE 1540.00
101.60 13.70 15.59% 1532.40
Previous Close 87.90
Open 101.60
High 101.60
Low 101.60
Vol 550
Open Interest (OI) 7,700
Change in OI 0
Bid Price 95.70
Offer Price 99.95
Bid Quantity 1,650
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
CE 1560.00
75.15 1.85 2.52% 1558.85
Previous Close 73.30
Open 82.55
High 82.55
Low 75.15
Vol 1,100
Open Interest (OI) 30,250
Change in OI 550
Bid Price 63.05
Offer Price 82.40
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
CE 1480.00
103.10 0.00 0.00% 1530.90
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 143.05
Offer Price 180.95
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
CE 1740.00
4.95 0.00 0.00% 1629.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,900
Change in OI 0
Bid Price 2.05
Offer Price 15.00
Bid Quantity 1,100
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
CE 1380.00
198.80 0.00 0.00% 1435.20
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 216.65
Offer Price 294.65
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
CE 1440.00
71.20 0.00 0.00% 1562.80
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 170.00
Offer Price 198.35
Bid Quantity 1,100
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
PE 1440.00
4.00 0.00 0.00% 1630.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,000
Change in OI 0
Bid Price 0.55
Offer Price 4.00
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
CE 1340.00
260.00 0.00 0.00% 1374.00
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 244.70
Offer Price 329.65
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
CE 1280.00
260.60 0.00 0.00% 1373.40
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 299.25
Offer Price 410.15
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
CE 1460.00
151.00 0.00 0.00% 1483.00
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 138.20
Offer Price 199.40
Bid Quantity 1,100
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
CE 1260.00
225.00 0.00 0.00% 1409.00
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 317.95
Offer Price 433.25
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
CE 1140.00
150.15 0.00 0.00% 1483.85
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 414.10
Offer Price 571.85
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
CE 1500.00
119.00 0.00 0.00% 1515.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,350
Change in OI 0
Bid Price 126.40
Offer Price 141.35
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
CE 1240.00
46.50 0.00 0.00% 1587.50
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 336.95
Offer Price 456.35
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
PE 1700.00
134.00 0.00 0.00% 1500.00
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 53.65
Offer Price 100.85
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
CE 960.00
519.70 0.00 0.00% 1114.30
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 572.45
Offer Price 779.75
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
CE 1300.00
255.00 0.00 0.00% 1379.00
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 282.15
Offer Price 375.35
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
CE 1360.00
245.00 0.00 0.00% 1389.00
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 234.65
Offer Price 304.35
Bid Quantity 12,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
PE 1420.00
3.10 0.00 0.00% 1630.90
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 0.60
Offer Price 4.45
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
CE 1400.00
144.00 0.00 0.00% 1490.00
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 197.55
Offer Price 259.50
Bid Quantity 12,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
CE 1520.00
109.05 0.00 0.00% 1524.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,500
Change in OI 0
Bid Price 108.15
Offer Price 116.70
Bid Quantity 3,850
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
PE 1540.00
9.10 -0.45 -4.71% 1624.90
Previous Close 9.55
Open 8.85
High 9.20
Low 7.95
Vol 6,050
Open Interest (OI) 29,700
Change in OI 2,200
Bid Price 8.75
Offer Price 9.40
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
PE 1580.00
17.00 -1.20 -6.59% 1617.00
Previous Close 18.20
Open 16.00
High 17.00
Low 14.75
Vol 7,150
Open Interest (OI) 38,500
Change in OI 1,100
Bid Price 16.50
Offer Price 17.35
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
PE 1560.00
11.90 -0.85 -6.67% 1622.10
Previous Close 12.75
Open 12.20
High 13.60
Low 10.65
Vol 11,550
Open Interest (OI) 33,550
Change in OI 2,200
Bid Price 12.00
Offer Price 12.45
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
PE 1620.00
30.90 -2.25 -6.79% 1603.10
Previous Close 33.15
Open 33.65
High 33.65
Low 26.70
Vol 14,300
Open Interest (OI) 16,500
Change in OI 4,400
Bid Price 30.20
Offer Price 31.15
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
PE 1640.00
40.00 -3.05 -7.08% 1594.00
Previous Close 43.05
Open 39.50
High 40.00
Low 36.95
Vol 20,900
Open Interest (OI) 10,450
Change in OI 5,500
Bid Price 39.90
Offer Price 42.40
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
PE 1600.00
22.80 -2.50 -9.88% 1611.20
Previous Close 25.30
Open 24.05
High 24.30
Low 20.00
Vol 20,900
Open Interest (OI) 59,400
Change in OI 7,150
Bid Price 23.00
Offer Price 23.30
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
PE 1400.00
0.90 -0.15 -14.29% 1633.10
Previous Close 1.05
Open 0.90
High 0.90
Low 0.90
Vol 550
Open Interest (OI) 29,150
Change in OI 0
Bid Price 0.90
Offer Price 1.95
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
PE 1500.00
4.20 -0.85 -16.83% 1629.80
Previous Close 5.05
Open 4.60
High 4.60
Low 4.20
Vol 1,650
Open Interest (OI) 75,900
Change in OI -550
Bid Price 4.20
Offer Price 5.00
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
PE 1520.00
6.00 -1.35 -18.37% 1628.00
Previous Close 7.35
Open 6.00
High 6.00
Low 6.00
Vol 550
Open Interest (OI) 20,350
Change in OI 0
Bid Price 4.10
Offer Price 7.15
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
PE 1460.00
2.15 -2.80 -56.57% 1631.85
Previous Close 4.95
Open 2.15
High 2.15
Low 2.15
Vol 550
Open Interest (OI) 45,650
Change in OI 0
Bid Price 2.20
Offer Price 2.90
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
PE 1300.00
0.15 -0.35 -70.00% 1633.85
Previous Close 0.50
Open 0.15
High 0.15
Low 0.15
Vol 550
Open Interest (OI) 2,750
Change in OI 0
Bid Price 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
PE 1680.00
60.25 -281.55 -82.37% 1573.75
Previous Close 341.80
Open 60.25
High 60.25
Low 60.25
Vol 550
Open Interest (OI) 0
Change in OI 0
Bid Price 47.40
Offer Price 73.10
Bid Quantity 1,100
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
31-10-2019
OPTSTK
PE 1660.00
47.05 -275.10 -85.40% 1586.95
Previous Close 322.15
Open 47.05
High 47.05
Low 47.05
Vol 550
Open Interest (OI) 0
Change in OI 0
Bid Price 34.45
Offer Price 65.55
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
28-11-2019
OPTSTK
PE 1580.00
68.00 0.00 0.00% 1566.00
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 28.35
Offer Price 76.35
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