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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1100.60
Change Change %
-10.65 -0.96%

Updated:23 Jan, 2018, 15:52 PM IST

BSE
1102.50
Change Change %
-7.35 -0.66%

Updated:23 Jan, 2018, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-01-2018
OPTSTK
PE 1040.00
1.75 1.00 133.33% 1098.85
Previous Close 0.75
Open 1.75
High 1.75
Low 1.75
Vol 550
Open Interest (OI) 41,250
Change in OI 41,250
Bid Price 0.70
Offer Price 1.00
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-01-2018
OPTSTK
CE 1200.00
1.00 0.40 66.67% 1099.60
Previous Close 0.60
Open 0.50
High 1.00
Low 0.30
Vol 3,300
Open Interest (OI) 61,600
Change in OI 61,600
Bid Price 0.35
Offer Price 0.95
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-01-2018
OPTSTK
PE 1020.00
0.60 0.15 33.33% 1100.00
Previous Close 0.45
Open 0.45
High 0.60
Low 0.45
Vol 1,100
Open Interest (OI) 15,950
Change in OI 15,950
Bid Price 0.20
Offer Price 0.70
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-01-2018
OPTSTK
PE 1120.00
18.00 3.70 25.87% 1082.60
Previous Close 14.30
Open 11.50
High 18.55
Low 11.50
Vol 4,950
Open Interest (OI) 33,000
Change in OI 33,000
Bid Price 16.40
Offer Price 22.75
Bid Quantity 2,750
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-01-2018
OPTSTK
PE 1000.00
0.60 0.10 20.00% 1100.00
Previous Close 0.50
Open 0.55
High 0.60
Low 0.40
Vol 1,650
Open Interest (OI) 25,300
Change in OI 25,300
Bid Price 0.25
Offer Price 0.55
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-01-2018
OPTSTK
PE 1100.00
8.80 1.25 16.56% 1091.80
Previous Close 7.55
Open 7.30
High 8.80
Low 5.00
Vol 11,000
Open Interest (OI) 60,500
Change in OI 60,500
Bid Price 7.15
Offer Price 9.80
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-01-2018
OPTSTK
CE 1080.00
32.00 3.55 12.48% 1068.60
Previous Close 28.45
Open 35.00
High 35.00
Low 32.00
Vol 3,850
Open Interest (OI) 12,100
Change in OI 12,100
Bid Price 23.05
Offer Price 34.60
Bid Quantity 3,850
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-01-2018
OPTSTK
CE 1040.00
73.40 6.50 9.72% 1027.20
Previous Close 66.90
Open 73.40
High 73.40
Low 73.40
Vol 1,100
Open Interest (OI) 46,200
Change in OI 46,200
Bid Price 65.15
Offer Price 71.30
Bid Quantity 1,650
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-01-2018
OPTSTK
CE 1020.00
91.30 7.30 8.69% 1009.30
Previous Close 84.00
Open 91.30
High 91.30
Low 91.30
Vol 1,100
Open Interest (OI) 11,550
Change in OI 11,550
Bid Price 85.35
Offer Price 88.60
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-01-2018
OPTSTK
CE 1260.00
1.00 0.00 0.00% 1099.60
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 0.10
Offer Price 1.40
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-01-2018
OPTSTK
PE 1260.00
0.00 0.00 0.00% 1100.60
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 145.80
Offer Price 159.90
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-01-2018
OPTSTK
CE 1240.00
0.10 0.00 0.00% 1100.50
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 0.40
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-01-2018
OPTSTK
PE 1240.00
0.00 0.00 0.00% 1100.60
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 126.70
Offer Price 139.85
Bid Quantity 3,850
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-01-2018
OPTSTK
CE 1180.00
0.65 0.00 0.00% 1099.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 73,700
Change in OI 0
Bid Price 0.60
Offer Price 1.45
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-01-2018
OPTSTK
PE 1180.00
75.00 0.00 0.00% 1025.60
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 70.90
Offer Price 79.75
Bid Quantity 3,300
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-01-2018
OPTSTK
CE 1300.00
0.00 0.00 0.00% 1100.60
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 0.00
Offer Price 2.95
Bid Quantity 0
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-01-2018
OPTSTK
PE 1200.00
75.00 0.00 0.00% 1025.60
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 87.80
Offer Price 95.80
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-01-2018
OPTSTK
CE 980.00
0.00 0.00 0.00% 1100.60
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 77.15
Offer Price 0.00
Bid Quantity 2,750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-01-2018
OPTSTK
PE 980.00
0.50 0.00 0.00% 1100.10
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 1.00
Bid Quantity 0
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-01-2018
OPTSTK
CE 1280.00
3.50 0.00 0.00% 1097.10
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 1.00
Bid Quantity 0
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-01-2018
OPTSTK
PE 1280.00
0.00 0.00 0.00% 1100.60
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 165.75
Offer Price 179.90
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-01-2018
OPTSTK
PE 1220.00
0.00 0.00 0.00% 1100.60
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 106.70
Offer Price 120.10
Bid Quantity 3,850
Offer Quantity 3,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-01-2018
OPTSTK
CE 1000.00
110.65 -0.65 -0.58% 989.95
Previous Close 111.30
Open 110.65
High 110.65
Low 110.65
Vol 1,650
Open Interest (OI) 6,600
Change in OI 6,600
Bid Price 99.55
Offer Price 117.55
Bid Quantity 2,750
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-01-2018
OPTSTK
PE 1160.00
51.00 -1.00 -1.92% 1049.60
Previous Close 52.00
Open 51.00
High 51.00
Low 51.00
Vol 1,100
Open Interest (OI) 6,600
Change in OI 6,600
Bid Price 51.50
Offer Price 60.20
Bid Quantity 3,300
Offer Quantity 2,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-01-2018
OPTSTK
PE 1080.00
2.70 -0.25 -8.47% 1097.90
Previous Close 2.95
Open 2.10
High 3.85
Low 2.10
Vol 9,900
Open Interest (OI) 34,100
Change in OI 34,100
Bid Price 2.35
Offer Price 3.50
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-01-2018
OPTSTK
CE 1060.00
50.20 -6.60 -11.62% 1050.40
Previous Close 56.80
Open 57.00
High 57.00
Low 50.20
Vol 2,750
Open Interest (OI) 34,650
Change in OI 34,650
Bid Price 41.90
Offer Price 50.40
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-01-2018
OPTSTK
CE 1120.00
5.85 -1.00 -14.60% 1094.75
Previous Close 6.85
Open 6.30
High 10.65
Low 5.85
Vol 10,450
Open Interest (OI) 73,700
Change in OI 73,700
Bid Price 5.75
Offer Price 6.80
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-01-2018
OPTSTK
CE 1160.00
1.35 -0.35 -20.59% 1099.25
Previous Close 1.70
Open 1.25
High 1.45
Low 1.25
Vol 1,650
Open Interest (OI) 42,350
Change in OI 42,350
Bid Price 1.05
Offer Price 1.85
Bid Quantity 550
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-01-2018
OPTSTK
PE 1300.00
191.70 -60.95 -24.12% 908.90
Previous Close 252.65
Open 191.70
High 191.70
Low 191.70
Vol 2,200
Open Interest (OI) 0
Change in OI 0
Bid Price 185.05
Offer Price 198.50
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-01-2018
OPTSTK
PE 1140.00
32.85 -10.95 -25.00% 1067.75
Previous Close 43.80
Open 28.85
High 32.85
Low 28.85
Vol 3,850
Open Interest (OI) 39,050
Change in OI 39,050
Bid Price 31.40
Offer Price 39.25
Bid Quantity 1,650
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-01-2018
OPTSTK
CE 1140.00
2.25 -0.80 -26.23% 1098.35
Previous Close 3.05
Open 2.55
High 3.85
Low 2.00
Vol 14,850
Open Interest (OI) 95,700
Change in OI 95,700
Bid Price 2.25
Offer Price 2.60
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-01-2018
OPTSTK
CE 1100.00
16.10 -6.70 -29.39% 1084.50
Previous Close 22.80
Open 20.15
High 22.90
Low 15.30
Vol 18,150
Open Interest (OI) 1,02,850
Change in OI 1,02,850
Bid Price 14.80
Offer Price 18.15
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-01-2018
OPTSTK
CE 1220.00
0.25 -0.30 -54.55% 1100.35
Previous Close 0.55
Open 0.25
High 0.25
Low 0.25
Vol 2,200
Open Interest (OI) 8,800
Change in OI 8,800
Bid Price 0.25
Offer Price 0.45
Bid Quantity 550
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
25-01-2018
OPTSTK
PE 1060.00
0.80 -1.05 -56.76% 1099.80
Previous Close 1.85
Open 2.85
High 2.85
Low 0.80
Vol 4,950
Open Interest (OI) 48,950
Change in OI 48,950
Bid Price 0.80
Offer Price 1.35
Bid Quantity 1,100
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
CE 1100.00
45.60 28.00 159.09% 1055.00
Previous Close 17.60
Open 45.60
High 45.60
Low 45.60
Vol 1,100
Open Interest (OI) 0
Change in OI 0
Bid Price 42.00
Offer Price 49.65
Bid Quantity 5,500
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
CE 1120.00
41.35 2.40 6.16% 1059.25
Previous Close 38.95
Open 37.05
High 41.35
Low 37.05
Vol 1,650
Open Interest (OI) 3,300
Change in OI 0
Bid Price 31.75
Offer Price 39.10
Bid Quantity 8,800
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
CE 920.00
0.00 0.00 0.00% 1100.60
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 185.50
Offer Price 197.00
Bid Quantity 7,700
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
PE 920.00
0.00 0.00 0.00% 1100.60
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 0.10
Offer Price 0.00
Bid Quantity 550
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
CE 660.00
0.00 0.00 0.00% 1100.60
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 446.60
Offer Price 455.60
Bid Quantity 1,100
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
CE 900.00
0.00 0.00 0.00% 1100.60
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 205.35
Offer Price 216.35
Bid Quantity 7,700
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
PE 900.00
0.00 0.00 0.00% 1100.60
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 0.10
Offer Price 0.00
Bid Quantity 550
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
CE 1380.00
0.00 0.00 0.00% 1100.60
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 0.10
Offer Price 0.00
Bid Quantity 550
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
PE 1380.00
0.00 0.00 0.00% 1100.60
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 260.75
Offer Price 272.55
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
CE 940.00
0.00 0.00 0.00% 1100.60
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 167.65
Offer Price 179.45
Bid Quantity 7,700
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
PE 940.00
0.00 0.00 0.00% 1100.60
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 0.10
Offer Price 0.00
Bid Quantity 550
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
CE 820.00
0.00 0.00 0.00% 1100.60
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 284.45
Offer Price 296.00
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
PE 820.00
0.00 0.00 0.00% 1100.60
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 0.05
Offer Price 0.00
Bid Quantity 550
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
CE 1040.00
0.00 0.00 0.00% 1100.60
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 80.30
Offer Price 89.60
Bid Quantity 9,350
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
PE 1040.00
15.00 0.00 0.00% 1085.60
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 9.80
Offer Price 14.15
Bid Quantity 2,750
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
PE 1120.00
0.00 0.00 0.00% 1100.60
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 38.75
Offer Price 45.90
Bid Quantity 7,700
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
CE 1340.00
0.00 0.00 0.00% 1100.60
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 0.10
Offer Price 0.00
Bid Quantity 550
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
PE 1340.00
0.00 0.00 0.00% 1100.60
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 220.05
Offer Price 231.40
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
CE 1080.00
0.00 0.00 0.00% 1100.60
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 53.20
Offer Price 60.85
Bid Quantity 4,400
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
PE 1080.00
18.00 0.00 0.00% 1082.60
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 21.00
Offer Price 26.60
Bid Quantity 5,500
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
CE 1320.00
0.00 0.00 0.00% 1100.60
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 0.15
Offer Price 0.00
Bid Quantity 550
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
PE 1320.00
0.00 0.00 0.00% 1100.60
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 202.15
Offer Price 213.65
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
CE 1180.00
17.85 0.00 0.00% 1082.75
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 14.00
Offer Price 20.60
Bid Quantity 550
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
PE 1180.00
0.00 0.00 0.00% 1100.60
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 78.40
Offer Price 86.50
Bid Quantity 10,450
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
CE 680.00
0.00 0.00 0.00% 1100.60
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 425.20
Offer Price 435.75
Bid Quantity 1,100
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
CE 780.00
0.00 0.00 0.00% 1100.60
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 325.85
Offer Price 338.00
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
PE 780.00
0.00 0.00 0.00% 1100.60
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 0.05
Offer Price 0.00
Bid Quantity 550
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
CE 860.00
0.00 0.00 0.00% 1100.60
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 244.50
Offer Price 256.30
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
PE 860.00
0.00 0.00 0.00% 1100.60
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 0.10
Offer Price 0.00
Bid Quantity 550
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
CE 980.00
0.00 0.00 0.00% 1100.60
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 130.55
Offer Price 142.10
Bid Quantity 10,450
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
PE 980.00
0.00 0.00 0.00% 1100.60
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 2.55
Offer Price 7.60
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
CE 1280.00
0.00 0.00 0.00% 1100.60
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 0.70
Offer Price 7.25
Bid Quantity 7,150
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
PE 1280.00
0.00 0.00 0.00% 1100.60
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 164.25
Offer Price 175.60
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
CE 760.00
0.00 0.00 0.00% 1100.60
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 344.00
Offer Price 356.10
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
PE 760.00
0.00 0.00 0.00% 1100.60
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 0.05
Offer Price 0.00
Bid Quantity 550
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
CE 1220.00
17.00 0.00 0.00% 1083.60
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 6.35
Offer Price 12.70
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
PE 1220.00
0.00 0.00 0.00% 1100.60
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 110.30
Offer Price 120.85
Bid Quantity 10,450
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
CE 740.00
0.00 0.00 0.00% 1100.60
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 363.20
Offer Price 375.95
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
PE 740.00
0.00 0.00 0.00% 1100.60
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 0.05
Offer Price 0.00
Bid Quantity 550
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
CE 800.00
0.00 0.00 0.00% 1100.60
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 304.25
Offer Price 316.20
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
PE 800.00
0.00 0.00 0.00% 1100.60
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 0.05
Offer Price 0.00
Bid Quantity 550
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
CE 1000.00
0.00 0.00 0.00% 1100.60
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 112.45
Offer Price 122.10
Bid Quantity 10,450
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
PE 1000.00
8.50 0.00 0.00% 1092.10
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 3.45
Offer Price 8.25
Bid Quantity 1,100
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
CE 1260.00
0.00 0.00 0.00% 1100.60
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 2.55
Offer Price 8.90
Bid Quantity 5,500
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
PE 1260.00
0.00 0.00 0.00% 1100.60
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 147.25
Offer Price 156.90
Bid Quantity 5,500
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
CE 720.00
0.00 0.00 0.00% 1100.60
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 385.45
Offer Price 397.75
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
CE 1140.00
28.00 0.00 0.00% 1072.60
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 24.35
Offer Price 31.90
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
PE 1140.00
0.00 0.00 0.00% 1100.60
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 50.25
Offer Price 57.95
Bid Quantity 7,700
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
CE 1240.00
18.00 0.00 0.00% 1082.60
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 2.60
Offer Price 11.20
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
PE 1240.00
0.00 0.00 0.00% 1100.60
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 127.65
Offer Price 138.75
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
CE 840.00
0.00 0.00 0.00% 1100.60
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 266.05
Offer Price 277.95
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
PE 840.00
0.00 0.00 0.00% 1100.60
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 0.10
Offer Price 0.00
Bid Quantity 550
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
CE 880.00
0.00 0.00 0.00% 1100.60
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 226.65
Offer Price 238.45
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
PE 880.00
0.00 0.00 0.00% 1100.60
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 0.10
Offer Price 0.00
Bid Quantity 550
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
CE 960.00
0.00 0.00 0.00% 1100.60
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 148.70
Offer Price 157.95
Bid Quantity 4,400
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
PE 960.00
0.00 0.00 0.00% 1100.60
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 2.10
Offer Price 0.00
Bid Quantity 1,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
PE 1060.00
22.00 0.00 0.00% 1078.60
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 13.90
Offer Price 19.50
Bid Quantity 5,500
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
CE 1300.00
10.00 0.00 0.00% 1090.60
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 1.00
Offer Price 0.00
Bid Quantity 550
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
PE 1300.00
147.95 0.00 0.00% 952.65
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 184.00
Offer Price 194.50
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
CE 1360.00
0.00 0.00 0.00% 1100.60
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 0.10
Offer Price 0.00
Bid Quantity 550
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
PE 1360.00
0.00 0.00 0.00% 1100.60
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 241.30
Offer Price 253.05
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
CE 1020.00
0.00 0.00 0.00% 1100.60
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 95.35
Offer Price 103.50
Bid Quantity 4,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
PE 1020.00
8.00 0.00 0.00% 1092.60
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 3.85
Offer Price 11.15
Bid Quantity 5,500
Offer Quantity 5,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
CE 1200.00
15.00 0.00 0.00% 1085.60
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 8.85
Offer Price 17.00
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
PE 1200.00
73.45 0.00 0.00% 1027.15
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 94.30
Offer Price 104.45
Bid Quantity 7,700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
PE 1100.00
35.50 0.00 0.00% 1065.10
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 28.00
Offer Price 35.45
Bid Quantity 7,700
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
CE 700.00
0.00 0.00 0.00% 1100.60
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 406.10
Offer Price 417.30
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
CE 1160.00
21.15 -0.80 -3.64% 1079.45
Previous Close 21.95
Open 21.15
High 21.15
Low 21.15
Vol 550
Open Interest (OI) 3,850
Change in OI 0
Bid Price 20.00
Offer Price 25.15
Bid Quantity 550
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
CE 1060.00
70.00 -37.00 -34.58% 1030.60
Previous Close 107.00
Open 70.00
High 70.00
Low 70.00
Vol 1,100
Open Interest (OI) 550
Change in OI 0
Bid Price 64.30
Offer Price 72.35
Bid Quantity 7,700
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CESC
22-02-2018
OPTSTK
PE 1160.00
69.00 -68.15 -49.69% 1031.60
Previous Close 137.15
Open 69.00
High 69.00
Low 69.00
Vol 550
Open Interest (OI) 0
Change in OI 0
Bid Price 64.30
Offer Price 71.65
Bid Quantity 7,150
Offer Quantity 2,200

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.

Market Data provided by © Accord Fintech. © Copyright NDTV Convergence Limited 2017. All rights reserved.