Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
105.30
Change Change %
0.90 0.86%

Updated:05 Jun, 2020, 16:02 PM IST

BSE
105.35
Change Change %
1.00 0.96%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE87.50
18.15 3.20 21.40% 87.15
Previous Close 14.95
Open 17.00
High 18.15
Low 17.00
Vol 7,000
Open Interest (OI) 1,05,000
Change in OI 0
Bid Price 17.90
Offer Price 18.85
Bid Quantity 10,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE85.00
21.45 3.75 21.19% 83.85
Previous Close 17.70
Open 19.05
High 21.60
Low 18.90
Vol 24,500
Open Interest (OI) 2,17,000
Change in OI 0
Bid Price 18.30
Offer Price 21.50
Bid Quantity 3,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE117.50
2.45 0.35 16.67% 102.85
Previous Close 2.10
Open 2.45
High 2.70
Low 2.05
Vol 8,68,000
Open Interest (OI) 3,53,500
Change in OI 28,000
Bid Price 2.45
Offer Price 2.50
Bid Quantity 3,500
Offer Quantity 17,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE115.00
2.90 0.30 11.54% 102.40
Previous Close 2.60
Open 2.90
High 3.30
Low 2.50
Vol 28,63,000
Open Interest (OI) 6,82,500
Change in OI 35,000
Bid Price 2.90
Offer Price 3.00
Bid Quantity 3,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE90.00
16.70 1.50 9.87% 88.60
Previous Close 15.20
Open 14.50
High 17.00
Low 14.00
Vol 2,38,000
Open Interest (OI) 6,19,500
Change in OI -73,500
Bid Price 15.60
Offer Price 16.50
Bid Quantity 38,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE112.50
3.45 0.30 9.52% 101.85
Previous Close 3.15
Open 4.30
High 4.30
Low 3.00
Vol 7,56,000
Open Interest (OI) 2,20,500
Change in OI 70,000
Bid Price 3.35
Offer Price 3.55
Bid Quantity 10,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE97.50
10.50 0.90 9.38% 94.80
Previous Close 9.60
Open 10.00
High 11.15
Low 8.60
Vol 2,66,000
Open Interest (OI) 1,92,500
Change in OI -3,500
Bid Price 9.95
Offer Price 10.60
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
4.25 0.35 8.97% 101.05
Previous Close 3.90
Open 4.05
High 4.70
Low 3.50
Vol 64,92,500
Open Interest (OI) 22,82,000
Change in OI 4,72,500
Bid Price 4.15
Offer Price 4.25
Bid Quantity 10,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE95.00
12.15 0.85 7.52% 93.15
Previous Close 11.30
Open 11.00
High 12.95
Low 10.30
Vol 4,90,000
Open Interest (OI) 9,31,000
Change in OI -10,500
Bid Price 12.10
Offer Price 12.30
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE107.50
5.05 0.35 7.45% 100.25
Previous Close 4.70
Open 6.00
High 6.05
Low 4.20
Vol 21,42,000
Open Interest (OI) 3,11,500
Change in OI 87,500
Bid Price 5.00
Offer Price 5.15
Bid Quantity 3,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE105.00
6.05 0.35 6.14% 99.25
Previous Close 5.70
Open 6.00
High 6.75
Low 5.00
Vol 79,69,500
Open Interest (OI) 13,40,500
Change in OI -3,18,500
Bid Price 6.00
Offer Price 6.05
Bid Quantity 7,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE92.50
13.95 0.75 5.68% 91.35
Previous Close 13.20
Open 14.00
High 14.80
Low 12.50
Vol 42,000
Open Interest (OI) 1,75,000
Change in OI -7,000
Bid Price 13.85
Offer Price 14.60
Bid Quantity 3,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE100.00
8.60 0.40 4.88% 96.70
Previous Close 8.20
Open 3.95
High 9.40
Low 3.95
Vol 29,85,500
Open Interest (OI) 34,54,500
Change in OI -2,03,000
Bid Price 8.25
Offer Price 8.65
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
24.30 0.20 0.83% 81.00
Previous Close 24.10
Open 24.10
High 24.30
Low 24.10
Vol 14,000
Open Interest (OI) 94,500
Change in OI -14,000
Bid Price 25.75
Offer Price 26.90
Bid Quantity 3,500
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE75.00
20.20 0.00 0.00% 85.10
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 27.85
Offer Price 33.40
Bid Quantity 10,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE35.00
0.20 0.00 0.00% 105.10
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE82.50
14.15 0.00 0.00% 91.15
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 22.70
Offer Price 24.05
Bid Quantity 10,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE72.50
2.00 0.00 0.00% 103.30
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 0.05
Offer Price 0.50
Bid Quantity 1,12,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE102.50
6.85 0.00 0.00% 98.45
Previous Close 6.85
Open 7.80
High 8.05
Low 6.15
Vol 12,74,000
Open Interest (OI) 4,86,500
Change in OI 66,500
Bid Price 6.70
Offer Price 7.25
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE60.00
28.50 0.00 0.00% 76.80
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 38.20
Offer Price 51.95
Bid Quantity 80,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE60.00
0.05 0.00 0.00% 105.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 7,000
Open Interest (OI) 73,500
Change in OI -7,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 52,500
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% 102.30
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 0.15
Offer Price 0.30
Bid Quantity 35,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE50.00
0.05 0.00 0.00% 105.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 56,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE110.00
8.50 -1.25 -12.82% 96.80
Previous Close 9.75
Open 9.00
High 10.70
Low 8.10
Vol 4,02,500
Open Interest (OI) 1,33,000
Change in OI 52,500
Bid Price 8.35
Offer Price 8.60
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
6.70 -1.30 -16.25% 98.60
Previous Close 8.00
Open 8.60
High 8.70
Low 6.60
Vol 2,27,500
Open Interest (OI) 73,500
Change in OI 45,500
Bid Price 6.80
Offer Price 7.05
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE80.00
0.25 -0.05 -16.67% 105.05
Previous Close 0.30
Open 0.25
High 0.30
Low 0.20
Vol 1,75,000
Open Interest (OI) 22,19,000
Change in OI -17,500
Bid Price 0.20
Offer Price 0.30
Bid Quantity 2,55,500
Offer Quantity 45,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE105.00
5.35 -1.20 -18.32% 99.95
Previous Close 6.55
Open 6.50
High 7.30
Low 5.00
Vol 11,86,500
Open Interest (OI) 3,64,000
Change in OI 2,27,500
Bid Price 5.15
Offer Price 5.50
Bid Quantity 3,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE102.50
3.95 -1.20 -23.30% 101.35
Previous Close 5.15
Open 4.90
High 5.80
Low 3.95
Vol 9,69,500
Open Interest (OI) 1,99,500
Change in OI 66,500
Bid Price 3.90
Offer Price 4.15
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE75.00
0.15 -0.05 -25.00% 105.15
Previous Close 0.20
Open 0.15
High 0.15
Low 0.15
Vol 7,000
Open Interest (OI) 1,71,500
Change in OI 3,500
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,69,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE82.50
0.30 -0.10 -25.00% 105.00
Previous Close 0.40
Open 0.30
High 0.35
Low 0.25
Vol 38,500
Open Interest (OI) 1,99,500
Change in OI -7,000
Bid Price 0.30
Offer Price 0.40
Bid Quantity 3,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE95.00
1.65 -0.55 -25.00% 103.65
Previous Close 2.20
Open 2.00
High 2.55
Low 1.50
Vol 18,58,500
Open Interest (OI) 17,01,000
Change in OI 1,99,500
Bid Price 1.50
Offer Price 1.65
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE100.00
3.00 -1.00 -25.00% 102.30
Previous Close 4.00
Open 3.45
High 4.55
Low 2.80
Vol 52,04,500
Open Interest (OI) 24,64,000
Change in OI 3,15,000
Bid Price 2.90
Offer Price 3.00
Bid Quantity 17,500
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE97.50
2.15 -0.90 -29.51% 103.15
Previous Close 3.05
Open 2.70
High 3.50
Low 2.15
Vol 9,10,000
Open Interest (OI) 6,65,000
Change in OI 28,000
Bid Price 2.20
Offer Price 2.35
Bid Quantity 17,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE90.00
0.75 -0.35 -31.82% 104.55
Previous Close 1.10
Open 1.10
High 1.25
Low 0.75
Vol 29,89,000
Open Interest (OI) 20,58,000
Change in OI 2,59,000
Bid Price 0.75
Offer Price 0.85
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
0.10 -0.05 -33.33% 105.20
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 31,500
Open Interest (OI) 2,55,500
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,50,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE85.00
0.35 -0.20 -36.36% 104.95
Previous Close 0.55
Open 0.50
High 0.55
Low 0.35
Vol 7,70,000
Open Interest (OI) 22,71,500
Change in OI -59,500
Bid Price 0.35
Offer Price 0.45
Bid Quantity 42,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE92.50
1.00 -0.60 -37.50% 104.30
Previous Close 1.60
Open 1.75
High 1.85
Low 1.00
Vol 3,04,500
Open Interest (OI) 2,69,500
Change in OI 3,500
Bid Price 0.85
Offer Price 1.05
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
0.45 -0.30 -40.00% 104.85
Previous Close 0.75
Open 0.75
High 0.75
Low 0.45
Vol 1,08,500
Open Interest (OI) 8,54,000
Change in OI 7,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE125.00
1.50 -3.50 -70.00% 103.80
Previous Close 5.00
Open 1.45
High 1.60
Low 1.30
Vol 5,74,000
Open Interest (OI) 2,24,000
Change in OI 0
Bid Price 1.15
Offer Price 1.50
Bid Quantity 17,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE112.50
12.25 -29.20 -70.45% 93.05
Previous Close 41.45
Open 12.25
High 12.25
Low 12.25
Vol 3,500
Open Interest (OI) 0
Change in OI 0
Bid Price 9.45
Offer Price 11.20
Bid Quantity 28,000
Offer Quantity 17,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE120.00
2.00 -4.85 -70.80% 103.30
Previous Close 6.85
Open 2.35
High 2.45
Low 1.70
Vol 7,66,500
Open Interest (OI) 2,17,000
Change in OI 0
Bid Price 1.90
Offer Price 2.10
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-07-2020
OPTSTK
CE105.00
8.90 7.80 709.09% 96.40
Previous Close 1.10
Open 8.90
High 8.90
Low 8.90
Vol 6,200
Open Interest (OI) 6,200
Change in OI 0
Bid Price 8.50
Offer Price 11.50
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-07-2020
OPTSTK
CE100.00
11.00 1.20 12.24% 94.30
Previous Close 9.80
Open 11.00
High 11.90
Low 11.00
Vol 49,600
Open Interest (OI) 74,400
Change in OI 18,600
Bid Price 10.15
Offer Price 15.85
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-07-2020
OPTSTK
CE107.50
6.00 0.00 0.00% 99.30
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 6.30
Offer Price 11.05
Bid Quantity 6,200
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% 102.55
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 0.10
Offer Price 0.00
Bid Quantity 6,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-07-2020
OPTSTK
PE77.50
2.75 0.00 0.00% 102.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,90,600
Change in OI 0
Bid Price 0.00
Offer Price 3.80
Bid Quantity 0
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-07-2020
OPTSTK
PE87.50
3.60 0.00 0.00% 101.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,600
Change in OI 0
Bid Price 1.05
Offer Price 6.55
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
7.20 -1.30 -15.29% 98.10
Previous Close 8.50
Open 7.20
High 7.20
Low 7.20
Vol 6,200
Open Interest (OI) 12,400
Change in OI 0
Bid Price 4.35
Offer Price 7.40
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-07-2020
OPTSTK
PE85.00
1.75 -0.45 -20.45% 103.55
Previous Close 2.20
Open 1.25
High 1.75
Low 1.25
Vol 37,200
Open Interest (OI) 62,000
Change in OI 31,000
Bid Price 1.40
Offer Price 1.85
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-07-2020
OPTSTK
CE110.00
7.20 -4.95 -40.74% 98.10
Previous Close 12.15
Open 6.25
High 7.20
Low 6.25
Vol 18,600
Open Interest (OI) 18,600
Change in OI 0
Bid Price 6.40
Offer Price 9.65
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-07-2020
OPTSTK
PE95.00
3.80 -17.20 -81.90% 101.50
Previous Close 21.00
Open 3.80
High 3.80
Low 3.80
Vol 6,200
Open Interest (OI) 6,200
Change in OI 0
Bid Price 2.80
Offer Price 5.40
Bid Quantity 6,200
Offer Quantity 6,200

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