Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
89.10
Change Change %
-1.10 -1.22%

Updated:22 May, 2020, 15:59 PM IST

BSE
89.10
Change Change %
-1.10 -1.22%

Updated:22 May, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE110.00
0.20 0.05 33.33% 88.90
Previous Close 0.15
Open 0.15
High 0.20
Low 0.10
Vol 4,97,000
Open Interest (OI) 18,72,500
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 1,36,500
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE95.00
0.45 0.05 12.50% 88.65
Previous Close 0.40
Open 0.70
High 0.80
Low 0.35
Vol 38,92,000
Open Interest (OI) 34,68,500
Change in OI 0
Bid Price 0.40
Offer Price 0.45
Bid Quantity 31,500
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE90.00
2.20 0.20 10.00% 86.90
Previous Close 2.00
Open 2.25
High 2.65
Low 1.75
Vol 14,66,500
Open Interest (OI) 36,78,500
Change in OI 0
Bid Price 2.00
Offer Price 2.25
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE92.50
0.75 0.05 7.14% 88.35
Previous Close 0.70
Open 1.15
High 1.25
Low 0.60
Vol 7,38,500
Open Interest (OI) 7,42,000
Change in OI 0
Bid Price 0.70
Offer Price 0.85
Bid Quantity 14,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE82.50
6.95 0.05 0.72% 82.15
Previous Close 6.90
Open 6.70
High 7.25
Low 6.70
Vol 24,500
Open Interest (OI) 94,500
Change in OI 0
Bid Price 6.30
Offer Price 7.15
Bid Quantity 10,500
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE135.00
0.10 0.00 0.00% 89.00
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 17,500
Open Interest (OI) 59,500
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 24,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE107.50
0.15 0.00 0.00% 88.95
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 7,000
Open Interest (OI) 1,05,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 21,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE107.50
17.55 0.00 0.00% 71.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,500
Change in OI 0
Bid Price 16.85
Offer Price 19.95
Bid Quantity 10,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE67.50
0.10 0.00 0.00% 89.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 0.00
Offer Price 1.10
Bid Quantity 0
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE65.00
24.55 0.00 0.00% 64.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,500
Change in OI 0
Bid Price 22.00
Offer Price 26.40
Bid Quantity 80,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE65.00
0.05 0.00 0.00% 89.05
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 24,500
Open Interest (OI) 3,57,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE140.00
0.10 0.00 0.00% 89.00
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 24,500
Open Interest (OI) 2,97,500
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 66,500
Offer Quantity 49,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE140.00
54.00 0.00 0.00% 35.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 44.00
Offer Price 57.45
Bid Quantity 80,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE130.00
0.10 0.00 0.00% 89.00
Previous Close 0.10
Open 0.05
High 0.15
Low 0.05
Vol 1,33,000
Open Interest (OI) 4,93,500
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,61,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE185.00
0.05 0.00 0.00% 89.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,500
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE85.00
4.65 0.00 0.00% 84.45
Previous Close 4.65
Open 5.00
High 5.05
Low 4.15
Vol 1,50,500
Open Interest (OI) 5,98,500
Change in OI 0
Bid Price 4.35
Offer Price 4.70
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE85.00
0.35 0.00 0.00% 88.75
Previous Close 0.35
Open 0.40
High 0.55
Low 0.30
Vol 15,19,000
Open Interest (OI) 26,32,000
Change in OI 0
Bid Price 0.30
Offer Price 0.35
Bid Quantity 38,500
Offer Quantity 24,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE125.00
0.10 0.00 0.00% 89.00
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 59,500
Open Interest (OI) 1,85,500
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 21,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE125.00
34.85 0.00 0.00% 54.25
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 30.85
Offer Price 40.90
Bid Quantity 80,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE75.00
14.20 0.00 0.00% 74.90
Previous Close 14.20
Open 14.45
High 14.45
Low 14.20
Vol 7,000
Open Interest (OI) 1,61,000
Change in OI 0
Bid Price 13.90
Offer Price 14.60
Bid Quantity 35,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE75.00
0.15 0.00 0.00% 88.95
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 1,43,500
Open Interest (OI) 7,03,500
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,29,500
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE160.00
0.05 0.00 0.00% 89.05
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 10,500
Open Interest (OI) 52,500
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 10,500
Offer Quantity 31,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE160.00
73.50 0.00 0.00% 15.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,500
Change in OI 0
Bid Price 61.45
Offer Price 80.40
Bid Quantity 80,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE170.00
0.05 0.00 0.00% 89.05
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,500
Open Interest (OI) 10,500
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 24,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE82.50
0.15 0.00 0.00% 88.95
Previous Close 0.15
Open 0.30
High 0.30
Low 0.10
Vol 2,41,500
Open Interest (OI) 3,53,500
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE180.00
93.60 0.00 0.00% 4.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,500
Change in OI 0
Bid Price 89.90
Offer Price 103.05
Bid Quantity 3,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE97.50
8.50 0.00 0.00% 80.60
Previous Close 8.50
Open 8.95
High 9.05
Low 8.50
Vol 10,500
Open Interest (OI) 17,500
Change in OI 0
Bid Price 8.40
Offer Price 8.80
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE72.50
18.50 0.00 0.00% 70.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 14.90
Offer Price 17.60
Bid Quantity 80,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE72.50
0.10 0.00 0.00% 89.00
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 38,500
Open Interest (OI) 2,06,500
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 1,36,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE95.00
6.25 0.00 0.00% 82.85
Previous Close 6.25
Open 5.65
High 7.10
Low 5.30
Vol 1,40,000
Open Interest (OI) 6,05,500
Change in OI 0
Bid Price 6.00
Offer Price 6.45
Bid Quantity 3,500
Offer Quantity 17,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE102.50
0.20 0.00 0.00% 88.90
Previous Close 0.20
Open 0.20
High 0.30
Low 0.15
Vol 1,33,000
Open Interest (OI) 2,76,500
Change in OI 0
Bid Price 0.15
Offer Price 0.35
Bid Quantity 10,500
Offer Quantity 17,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE150.00
0.10 0.00 0.00% 89.00
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 49,000
Open Interest (OI) 4,86,500
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,36,500
Offer Quantity 38,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE150.00
56.65 0.00 0.00% 32.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,000
Change in OI 0
Bid Price 59.80
Offer Price 68.95
Bid Quantity 3,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE110.00
19.05 0.00 0.00% 70.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 19.40
Offer Price 22.65
Bid Quantity 80,500
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE70.00
21.40 0.00 0.00% 67.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 63,000
Change in OI 0
Bid Price 17.20
Offer Price 20.95
Bid Quantity 80,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE70.00
0.10 0.00 0.00% 89.00
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 1,12,000
Open Interest (OI) 9,80,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,19,000
Offer Quantity 31,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE80.00
9.50 0.00 0.00% 79.60
Previous Close 9.50
Open 10.00
High 10.00
Low 8.90
Vol 45,500
Open Interest (OI) 4,16,500
Change in OI 0
Bid Price 9.15
Offer Price 9.50
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE115.00
0.15 0.00 0.00% 88.95
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 63,000
Open Interest (OI) 6,16,000
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 3,500
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE105.00
0.15 0.00 0.00% 88.95
Previous Close 0.15
Open 0.25
High 0.25
Low 0.10
Vol 3,64,000
Open Interest (OI) 10,50,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 21,000
Offer Quantity 45,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE105.00
15.40 0.00 0.00% 73.70
Previous Close 15.40
Open 15.40
High 15.40
Low 15.40
Vol 3,500
Open Interest (OI) 28,000
Change in OI 0
Bid Price 15.55
Offer Price 18.30
Bid Quantity 35,000
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE47.50
0.10 0.00 0.00% 89.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE120.00
0.10 0.00 0.00% 89.00
Previous Close 0.10
Open 0.05
High 0.15
Low 0.05
Vol 2,97,500
Open Interest (OI) 15,64,500
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 35,000
Offer Quantity 38,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE55.00
0.05 0.00 0.00% 89.05
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,500
Open Interest (OI) 98,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 66,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE155.00
0.55 0.00 0.00% 88.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,500
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE190.00
105.00 0.00 0.00% 15.90
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 87.85
Offer Price 114.40
Bid Quantity 80,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE60.00
0.05 0.00 0.00% 89.05
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 35,000
Open Interest (OI) 3,74,500
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 59,500
Offer Quantity 17,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE77.50
12.20 0.00 0.00% 76.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,500
Change in OI 0
Bid Price 10.95
Offer Price 12.30
Bid Quantity 10,500
Offer Quantity 45,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE77.50
0.10 0.00 0.00% 89.00
Previous Close 0.10
Open 0.15
High 0.15
Low 0.10
Vol 1,08,500
Open Interest (OI) 2,27,500
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 10,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE145.00
58.55 0.00 0.00% 30.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 55.00
Offer Price 63.30
Bid Quantity 3,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE87.50
0.70 0.00 0.00% 88.40
Previous Close 0.70
Open 0.75
High 1.15
Low 0.65
Vol 6,61,500
Open Interest (OI) 13,12,500
Change in OI 0
Bid Price 0.65
Offer Price 0.70
Bid Quantity 10,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE100.00
0.25 0.00 0.00% 88.85
Previous Close 0.25
Open 0.50
High 0.50
Low 0.20
Vol 29,89,000
Open Interest (OI) 59,60,500
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 10,500
Offer Quantity 77,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE100.00
11.25 0.00 0.00% 77.85
Previous Close 11.25
Open 11.00
High 11.70
Low 11.00
Vol 56,000
Open Interest (OI) 5,81,000
Change in OI 0
Bid Price 10.80
Offer Price 11.25
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE50.00
0.05 0.00 0.00% 89.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 63,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 24,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE175.00
0.30 0.00 0.00% 88.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE87.50
2.30 -0.05 -2.13% 86.80
Previous Close 2.35
Open 2.90
High 2.90
Low 2.05
Vol 80,500
Open Interest (OI) 1,61,000
Change in OI 0
Bid Price 2.15
Offer Price 2.60
Bid Quantity 10,500
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE92.50
3.60 -0.10 -2.70% 85.50
Previous Close 3.70
Open 3.85
High 4.70
Low 3.60
Vol 42,000
Open Interest (OI) 2,48,500
Change in OI 0
Bid Price 3.90
Offer Price 4.60
Bid Quantity 7,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE90.00
1.30 -0.05 -3.70% 87.80
Previous Close 1.35
Open 2.10
High 2.15
Low 1.10
Vol 54,42,500
Open Interest (OI) 45,25,500
Change in OI 0
Bid Price 1.30
Offer Price 1.35
Bid Quantity 14,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE97.50
0.25 -0.05 -16.67% 88.85
Previous Close 0.30
Open 0.40
High 0.55
Low 0.20
Vol 2,76,500
Open Interest (OI) 6,16,000
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE80.00
0.10 -0.05 -33.33% 89.00
Previous Close 0.15
Open 0.15
High 0.20
Low 0.10
Vol 4,86,500
Open Interest (OI) 24,53,500
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,01,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE85.00
2.10 0.10 5.00% 87.00
Previous Close 2.00
Open 2.20
High 2.30
Low 1.80
Vol 5,84,500
Open Interest (OI) 7,73,500
Change in OI 0
Bid Price 1.85
Offer Price 2.10
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE90.00
4.70 0.15 3.30% 84.40
Previous Close 4.55
Open 4.20
High 5.00
Low 4.20
Vol 3,39,500
Open Interest (OI) 4,97,000
Change in OI 0
Bid Price 4.45
Offer Price 4.70
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE95.00
2.70 0.05 1.89% 86.40
Previous Close 2.65
Open 3.05
High 3.10
Low 2.35
Vol 1,85,500
Open Interest (OI) 3,78,000
Change in OI 0
Bid Price 2.55
Offer Price 2.65
Bid Quantity 3,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE107.50
1.20 0.00 0.00% 87.90
Previous Close 1.20
Open 1.20
High 1.20
Low 1.20
Vol 3,500
Open Interest (OI) 21,000
Change in OI 0
Bid Price 0.90
Offer Price 1.35
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE107.50
18.00 0.00 0.00% 71.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,500
Change in OI 0
Bid Price 18.25
Offer Price 20.00
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE92.50
3.60 0.00 0.00% 85.50
Previous Close 3.60
Open 3.80
High 3.80
Low 2.90
Vol 52,500
Open Interest (OI) 77,000
Change in OI 0
Bid Price 2.75
Offer Price 3.75
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE92.50
7.20 0.00 0.00% 81.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,500
Change in OI 0
Bid Price 5.85
Offer Price 6.90
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE110.00
0.90 0.00 0.00% 88.20
Previous Close 0.90
Open 1.25
High 1.30
Low 0.85
Vol 1,54,000
Open Interest (OI) 1,82,000
Change in OI 0
Bid Price 0.85
Offer Price 0.95
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE110.00
21.50 0.00 0.00% 67.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 20.60
Offer Price 22.45
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE70.00
0.30 0.00 0.00% 88.80
Previous Close 0.30
Open 0.30
High 0.30
Low 0.30
Vol 3,500
Open Interest (OI) 1,33,000
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE80.00
11.00 0.00 0.00% 78.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,500
Change in OI 0
Bid Price 7.40
Offer Price 30.05
Bid Quantity 80,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE80.00
0.85 0.00 0.00% 88.25
Previous Close 0.85
Open 1.00
High 1.10
Low 0.85
Vol 1,33,000
Open Interest (OI) 11,30,500
Change in OI 0
Bid Price 0.75
Offer Price 0.90
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE85.00
7.30 0.00 0.00% 81.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,500
Change in OI 0
Bid Price 5.80
Offer Price 7.85
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE105.00
1.35 0.00 0.00% 87.75
Previous Close 1.35
Open 1.40
High 1.40
Low 1.30
Vol 24,500
Open Interest (OI) 2,31,000
Change in OI 0
Bid Price 1.10
Offer Price 1.40
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE105.00
17.95 0.00 0.00% 71.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 13.95
Offer Price 30.90
Bid Quantity 80,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE75.00
1.65 0.00 0.00% 87.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 52,500
Change in OI 0
Bid Price 0.35
Offer Price 0.80
Bid Quantity 38,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE60.00
22.95 0.00 0.00% 66.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 28.05
Offer Price 30.45
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE60.00
0.20 0.00 0.00% 88.90
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 3,500
Open Interest (OI) 42,000
Change in OI 0
Bid Price 0.10
Offer Price 0.55
Bid Quantity 10,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE82.50
7.00 0.00 0.00% 82.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,500
Change in OI 0
Bid Price 5.40
Offer Price 10.60
Bid Quantity 80,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE82.50
1.30 0.00 0.00% 87.80
Previous Close 1.30
Open 1.30
High 1.30
Low 1.30
Vol 3,500
Open Interest (OI) 21,000
Change in OI 0
Bid Price 1.15
Offer Price 1.70
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE97.50
2.35 0.00 0.00% 86.75
Previous Close 2.35
Open 2.35
High 2.35
Low 2.35
Vol 10,500
Open Interest (OI) 24,500
Change in OI 0
Bid Price 1.95
Offer Price 2.85
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE77.50
3.00 0.00 0.00% 86.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,000
Change in OI 0
Bid Price 0.40
Offer Price 2.15
Bid Quantity 14,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE95.00
7.90 0.00 0.00% 81.20
Previous Close 7.90
Open 8.15
High 8.20
Low 7.80
Vol 87,500
Open Interest (OI) 2,03,000
Change in OI 0
Bid Price 4.50
Offer Price 10.20
Bid Quantity 80,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE72.50
2.00 0.00 0.00% 87.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,500
Change in OI 0
Bid Price 0.25
Offer Price 2.10
Bid Quantity 24,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE87.50
5.25 0.00 0.00% 83.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,500
Change in OI 0
Bid Price 4.45
Offer Price 6.40
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE87.50
3.00 0.00 0.00% 86.10
Previous Close 3.00
Open 3.00
High 3.00
Low 2.95
Vol 17,500
Open Interest (OI) 63,000
Change in OI 0
Bid Price 2.75
Offer Price 3.25
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE100.00
1.90 0.00 0.00% 87.20
Previous Close 1.90
Open 2.40
High 2.45
Low 1.65
Vol 4,44,500
Open Interest (OI) 12,14,500
Change in OI 0
Bid Price 1.85
Offer Price 1.95
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE100.00
12.00 0.00 0.00% 77.10
Previous Close 12.00
Open 11.80
High 12.10
Low 11.80
Vol 17,500
Open Interest (OI) 24,500
Change in OI 0
Bid Price 9.45
Offer Price 19.80
Bid Quantity 7,000
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE50.00
0.20 0.00 0.00% 88.90
Previous Close 0.20
Open 0.20
High 0.35
Low 0.20
Vol 21,000
Open Interest (OI) 38,500
Change in OI 0
Bid Price 0.10
Offer Price 0.50
Bid Quantity 10,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE90.00
4.00 -0.05 -1.23% 85.10
Previous Close 4.05
Open 4.60
High 4.75
Low 3.65
Vol 5,04,000
Open Interest (OI) 8,15,500
Change in OI 0
Bid Price 4.00
Offer Price 4.10
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-07-2020
OPTSTK
CE107.50
5.90 0.00 0.00% 83.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,200
Change in OI 0
Bid Price 0.60
Offer Price 12.10
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-07-2020
OPTSTK
CE105.00
7.00 0.00 0.00% 82.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,200
Change in OI 0
Bid Price 0.50
Offer Price 16.00
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-07-2020
OPTSTK
PE100.00
8.50 0.00 0.00% 80.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,200
Change in OI 0
Bid Price 0.00
Offer Price 20.75
Bid Quantity 0
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-07-2020
OPTSTK
PE60.00
2.75 0.00 0.00% 86.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,200
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 24,800
Offer Quantity 0

PUT/CALL Ratio (PCR)

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

Options Chain

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

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