Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1612.50
Change Change %
-22.05 -1.35%

Updated:14 Nov, 2019, 15:56 PM IST

BSE
1611.90
Change Change %
-21.35 -1.31%

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

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
28-11-2019
OPTSTK
CE 1620.00
42.00 37.55 843.82% 1570.50
Previous Close 4.45
Open 54.00
High 57.85
Low 42.00
Vol 39,050
Open Interest (OI) 16,500
Change in OI 0
Bid Price 40.10
Offer Price 43.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
28-11-2019
OPTSTK
PE 1540.00
17.75 4.20 31.00% 1594.75
Previous Close 13.55
Open 16.30
High 18.25
Low 11.75
Vol 5,500
Open Interest (OI) 7,150
Change in OI 2,200
Bid Price 12.45
Offer Price 18.75
Bid Quantity 5,500
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
28-11-2019
OPTSTK
PE 1600.00
39.85 8.30 26.31% 1572.65
Previous Close 31.55
Open 28.60
High 42.00
Low 28.10
Vol 51,700
Open Interest (OI) 19,250
Change in OI -4,400
Bid Price 36.65
Offer Price 40.90
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
28-11-2019
OPTSTK
PE 1560.00
23.00 4.15 22.02% 1589.50
Previous Close 18.85
Open 22.50
High 26.25
Low 17.00
Vol 13,750
Open Interest (OI) 6,050
Change in OI -1,100
Bid Price 18.00
Offer Price 24.70
Bid Quantity 5,500
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
28-11-2019
OPTSTK
PE 1620.00
49.30 8.35 20.39% 1563.20
Previous Close 40.95
Open 46.45
High 51.40
Low 35.25
Vol 17,600
Open Interest (OI) 10,450
Change in OI 2,200
Bid Price 46.40
Offer Price 52.25
Bid Quantity 2,200
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
28-11-2019
OPTSTK
PE 1640.00
60.00 9.50 18.81% 1552.50
Previous Close 50.50
Open 47.95
High 63.90
Low 43.20
Vol 10,450
Open Interest (OI) 14,300
Change in OI -2,750
Bid Price 57.70
Offer Price 63.90
Bid Quantity 2,200
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
28-11-2019
OPTSTK
PE 1660.00
73.00 11.55 18.80% 1539.50
Previous Close 61.45
Open 63.00
High 75.00
Low 55.50
Vol 7,700
Open Interest (OI) 11,550
Change in OI -550
Bid Price 70.25
Offer Price 76.90
Bid Quantity 2,750
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
28-11-2019
OPTSTK
PE 1580.00
29.00 4.25 17.17% 1583.50
Previous Close 24.75
Open 29.80
High 33.00
Low 21.00
Vol 13,750
Open Interest (OI) 11,550
Change in OI -1,100
Bid Price 27.70
Offer Price 31.80
Bid Quantity 2,200
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
28-11-2019
OPTSTK
PE 1680.00
89.50 12.25 15.86% 1523.00
Previous Close 77.25
Open 73.80
High 89.50
Low 73.80
Vol 1,650
Open Interest (OI) 9,350
Change in OI -1,100
Bid Price 83.90
Offer Price 93.85
Bid Quantity 2,200
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
28-11-2019
OPTSTK
PE 1460.00
3.70 0.00 0.00% 1608.80
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 2.00
Offer Price 8.45
Bid Quantity 2,200
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
28-11-2019
OPTSTK
PE 1440.00
12.10 0.00 0.00% 1600.40
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 0.80
Offer Price 0.00
Bid Quantity 2,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
28-11-2019
OPTSTK
CE 1500.00
180.00 0.00 0.00% 1432.50
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 93.00
Offer Price 147.95
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
28-11-2019
OPTSTK
PE 1500.00
6.90 0.00 0.00% 1605.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,600
Change in OI 0
Bid Price 7.50
Offer Price 12.00
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
28-11-2019
OPTSTK
PE 1700.00
93.00 0.00 0.00% 1519.50
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 98.70
Offer Price 111.75
Bid Quantity 2,750
Offer Quantity 6,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
28-11-2019
OPTSTK
CE 1340.00
305.00 0.00 0.00% 1307.50
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 230.10
Offer Price 326.85
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
28-11-2019
OPTSTK
CE 960.00
700.55 0.00 0.00% 911.95
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 574.75
Offer Price 786.50
Bid Quantity 12,650
Offer Quantity 12,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
28-11-2019
OPTSTK
CE 1880.00
2.20 0.00 0.00% 1610.30
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 0.55
Offer Price 3.00
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
28-11-2019
OPTSTK
CE 1520.00
142.00 0.00 0.00% 1470.50
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 72.10
Offer Price 132.15
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
28-11-2019
OPTSTK
CE 1580.00
75.50 -24.50 -24.50% 1537.00
Previous Close 100.00
Open 86.00
High 87.00
Low 75.50
Vol 1,650
Open Interest (OI) 3,850
Change in OI 0
Bid Price 57.60
Offer Price 69.25
Bid Quantity 1,100
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
28-11-2019
OPTSTK
CE 1640.00
33.35 -11.00 -24.80% 1579.15
Previous Close 44.35
Open 34.55
High 51.45
Low 33.00
Vol 29,700
Open Interest (OI) 14,300
Change in OI 4,400
Bid Price 32.80
Offer Price 36.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
28-11-2019
OPTSTK
CE 1720.00
12.35 -4.85 -28.20% 1600.15
Previous Close 17.20
Open 14.00
High 20.55
Low 12.35
Vol 7,150
Open Interest (OI) 7,700
Change in OI 1,100
Bid Price 10.00
Offer Price 14.65
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
28-11-2019
OPTSTK
CE 1680.00
20.95 -8.50 -28.86% 1591.55
Previous Close 29.45
Open 30.55
High 33.80
Low 20.45
Vol 20,900
Open Interest (OI) 30,250
Change in OI 2,200
Bid Price 17.00
Offer Price 22.70
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
28-11-2019
OPTSTK
CE 1740.00
9.40 -3.90 -29.32% 1603.10
Previous Close 13.30
Open 10.55
High 13.40
Low 9.40
Vol 9,350
Open Interest (OI) 17,600
Change in OI 3,300
Bid Price 5.00
Offer Price 15.80
Bid Quantity 5,500
Offer Quantity 6,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
28-11-2019
OPTSTK
CE 1600.00
50.00 -21.60 -30.17% 1562.50
Previous Close 71.60
Open 64.60
High 73.35
Low 50.00
Vol 3,850
Open Interest (OI) 3,850
Change in OI 0
Bid Price 46.20
Offer Price 51.10
Bid Quantity 4,400
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
28-11-2019
OPTSTK
CE 1660.00
25.95 -11.30 -30.34% 1586.55
Previous Close 37.25
Open 37.65
High 42.25
Low 25.95
Vol 34,650
Open Interest (OI) 24,750
Change in OI 5,500
Bid Price 24.00
Offer Price 32.85
Bid Quantity 550
Offer Quantity 6,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
28-11-2019
OPTSTK
CE 1800.00
4.05 -1.95 -32.50% 1608.45
Previous Close 6.00
Open 6.25
High 8.05
Low 4.00
Vol 4,400
Open Interest (OI) 14,300
Change in OI 550
Bid Price 2.15
Offer Price 6.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
28-11-2019
OPTSTK
CE 1700.00
14.95 -7.30 -32.81% 1597.55
Previous Close 22.25
Open 22.95
High 26.50
Low 14.85
Vol 61,050
Open Interest (OI) 36,850
Change in OI -4,950
Bid Price 15.00
Offer Price 18.40
Bid Quantity 550
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
28-11-2019
OPTSTK
CE 1760.00
6.70 -3.50 -34.31% 1605.80
Previous Close 10.20
Open 8.55
High 8.55
Low 6.70
Vol 3,300
Open Interest (OI) 27,500
Change in OI -550
Bid Price 6.00
Offer Price 10.80
Bid Quantity 1,100
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
28-11-2019
OPTSTK
CE 1540.00
97.00 -54.00 -35.76% 1515.50
Previous Close 151.00
Open 97.00
High 97.00
Low 97.00
Vol 550
Open Interest (OI) 550
Change in OI 0
Bid Price 53.65
Offer Price 94.45
Bid Quantity 1,650
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
28-11-2019
OPTSTK
CE 1860.00
2.75 -1.55 -36.05% 1609.75
Previous Close 4.30
Open 2.50
High 2.75
Low 2.50
Vol 2,200
Open Interest (OI) 3,850
Change in OI 0
Bid Price 0.65
Offer Price 2.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
28-11-2019
OPTSTK
CE 1780.00
5.15 -3.85 -42.78% 1607.35
Previous Close 9.00
Open 5.00
High 5.15
Low 5.00
Vol 3,850
Open Interest (OI) 9,900
Change in OI 0
Bid Price 4.00
Offer Price 8.00
Bid Quantity 550
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
28-11-2019
OPTSTK
CE 1840.00
2.05 -4.20 -67.20% 1610.45
Previous Close 6.25
Open 2.60
High 2.60
Low 2.05
Vol 1,650
Open Interest (OI) 2,750
Change in OI 0
Bid Price 1.10
Offer Price 3.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
28-11-2019
OPTSTK
CE 1820.00
2.60 -8.95 -77.49% 1609.90
Previous Close 11.55
Open 4.00
High 4.00
Low 2.60
Vol 4,400
Open Interest (OI) 6,050
Change in OI 0
Bid Price 0.60
Offer Price 8.45
Bid Quantity 2,200
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
SIEMENS
26-12-2019
OPTSTK
CE 1640.00
110.00 0.00 0.00% 1502.50
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 51.35
Offer Price 70.80
Bid Quantity 5,500
Offer Quantity 5,500

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