Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
120.75
Change Change %
1.95 1.64%

Updated:27 Nov, 2020, 15:59 PM IST

BSE
121.00
Change Change %
2.20 1.85%

Updated:27 Nov, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-12-2020
OPTSTK
CE132.50
3.00 0.95 46.34% 117.75
Previous Close 2.05
Open 3.05
High 3.05
Low 3.00
Vol 37,200
Open Interest (OI) 0
Change in OI 0
Bid Price 1.00
Offer Price 6.95
Bid Quantity 18,600
Offer Quantity 1,42,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-12-2020
OPTSTK
CE130.50
3.70 1.15 45.10% 117.05
Previous Close 2.55
Open 2.50
High 4.50
Low 2.50
Vol 18,600
Open Interest (OI) 6,200
Change in OI 0
Bid Price 2.50
Offer Price 5.30
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-12-2020
OPTSTK
CE122.50
6.00 1.50 33.33% 114.75
Previous Close 4.50
Open 5.45
High 9.65
Low 5.45
Vol 3,03,800
Open Interest (OI) 1,86,000
Change in OI 1,86,000
Bid Price 6.00
Offer Price 6.75
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-12-2020
OPTSTK
CE90.00
31.00 7.00 29.17% 89.75
Previous Close 24.00
Open 31.00
High 31.00
Low 31.00
Vol 6,200
Open Interest (OI) 6,200
Change in OI 0
Bid Price 27.55
Offer Price 31.85
Bid Quantity 1,42,600
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-12-2020
OPTSTK
CE115.50
9.05 2.00 28.37% 111.70
Previous Close 7.05
Open 8.45
High 10.50
Low 5.30
Vol 1,48,800
Open Interest (OI) 3,22,400
Change in OI -74,400
Bid Price 9.25
Offer Price 10.05
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-12-2020
OPTSTK
CE130.00
3.75 0.65 20.97% 117.00
Previous Close 3.10
Open 3.10
High 4.70
Low 2.60
Vol 77,50,000
Open Interest (OI) 16,05,800
Change in OI 3,53,400
Bid Price 3.75
Offer Price 3.80
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-12-2020
OPTSTK
CE120.00
7.55 1.30 20.80% 113.20
Previous Close 6.25
Open 6.00
High 9.10
Low 5.50
Vol 1,06,02,000
Open Interest (OI) 59,95,400
Change in OI 15,43,800
Bid Price 7.20
Offer Price 7.60
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-12-2020
OPTSTK
CE125.00
5.30 0.90 20.45% 115.45
Previous Close 4.40
Open 4.35
High 6.65
Low 3.90
Vol 63,17,800
Open Interest (OI) 19,22,000
Change in OI 7,62,600
Bid Price 4.95
Offer Price 5.35
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-12-2020
OPTSTK
CE100.00
23.95 4.00 20.05% 96.80
Previous Close 19.95
Open 21.00
High 23.95
Low 19.90
Vol 31,000
Open Interest (OI) 1,48,800
Change in OI 0
Bid Price 19.55
Offer Price 22.20
Bid Quantity 6,200
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-12-2020
OPTSTK
CE117.50
9.00 1.40 18.42% 111.75
Previous Close 7.60
Open 7.60
High 11.80
Low 6.10
Vol 31,000
Open Interest (OI) 24,800
Change in OI 0
Bid Price 7.50
Offer Price 9.60
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-12-2020
OPTSTK
CE135.00
2.55 0.35 15.91% 118.20
Previous Close 2.20
Open 1.70
High 3.25
Low 1.65
Vol 20,77,000
Open Interest (OI) 7,44,000
Change in OI 4,40,200
Bid Price 2.35
Offer Price 2.60
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-12-2020
OPTSTK
CE125.50
4.75 0.55 13.10% 116.00
Previous Close 4.20
Open 4.20
High 5.95
Low 4.20
Vol 1,17,800
Open Interest (OI) 49,600
Change in OI 12,400
Bid Price 4.80
Offer Price 5.50
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-12-2020
OPTSTK
CE113.00
11.20 1.20 12.00% 109.55
Previous Close 10.00
Open 10.00
High 11.20
Low 10.00
Vol 12,400
Open Interest (OI) 49,600
Change in OI -6,200
Bid Price 6.20
Offer Price 15.55
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-12-2020
OPTSTK
CE120.50
7.00 0.65 10.24% 113.75
Previous Close 6.35
Open 5.45
High 8.90
Low 5.45
Vol 3,78,200
Open Interest (OI) 2,60,400
Change in OI 74,400
Bid Price 6.60
Offer Price 7.55
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-12-2020
OPTSTK
CE115.00
9.70 0.90 10.23% 111.05
Previous Close 8.80
Open 8.40
High 12.05
Low 8.10
Vol 25,73,000
Open Interest (OI) 17,29,800
Change in OI -18,600
Bid Price 9.80
Offer Price 10.65
Bid Quantity 12,400
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-12-2020
OPTSTK
CE110.00
13.00 0.85 7.00% 107.75
Previous Close 12.15
Open 11.70
High 15.45
Low 11.20
Vol 8,37,000
Open Interest (OI) 18,91,000
Change in OI 18,600
Bid Price 13.25
Offer Price 14.10
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-12-2020
OPTSTK
CE140.00
1.70 0.10 6.25% 119.05
Previous Close 1.60
Open 1.45
High 2.30
Low 1.25
Vol 44,08,200
Open Interest (OI) 10,29,200
Change in OI 6,69,600
Bid Price 1.70
Offer Price 1.80
Bid Quantity 12,400
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-12-2020
OPTSTK
CE105.00
15.85 0.85 5.67% 104.90
Previous Close 15.00
Open 15.95
High 15.95
Low 15.85
Vol 12,400
Open Interest (OI) 1,11,600
Change in OI 6,200
Bid Price 11.20
Offer Price 19.85
Bid Quantity 1,42,600
Offer Quantity 1,42,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-12-2020
OPTSTK
CE145.00
1.15 0.05 4.55% 119.60
Previous Close 1.10
Open 0.10
High 1.55
Low 0.10
Vol 3,47,200
Open Interest (OI) 1,61,200
Change in OI 0
Bid Price 1.00
Offer Price 1.45
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-12-2020
OPTSTK
PE117.50
5.70 0.20 3.64% 115.05
Previous Close 5.50
Open 5.70
High 5.70
Low 5.70
Vol 12,400
Open Interest (OI) 49,600
Change in OI 0
Bid Price 4.40
Offer Price 5.75
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-12-2020
OPTSTK
PE115.00
4.20 0.05 1.20% 116.55
Previous Close 4.15
Open 4.30
High 4.60
Low 2.90
Vol 34,53,400
Open Interest (OI) 16,80,200
Change in OI 5,20,800
Bid Price 3.80
Offer Price 4.15
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-12-2020
OPTSTK
PE140.00
22.00 0.00 0.00% 98.75
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 16.10
Offer Price 24.05
Bid Quantity 1,42,600
Offer Quantity 1,42,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-12-2020
OPTSTK
PE112.50
3.30 -0.05 -1.49% 117.45
Previous Close 3.35
Open 3.50
High 3.50
Low 2.35
Vol 3,41,000
Open Interest (OI) 1,61,200
Change in OI 93,000
Bid Price 2.15
Offer Price 3.25
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-12-2020
OPTSTK
PE120.00
6.45 -0.15 -2.27% 114.30
Previous Close 6.60
Open 7.50
High 7.50
Low 4.75
Vol 29,57,400
Open Interest (OI) 26,47,400
Change in OI 6,82,000
Bid Price 5.15
Offer Price 6.90
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-12-2020
OPTSTK
PE110.00
2.45 -0.10 -3.92% 118.30
Previous Close 2.55
Open 2.55
High 2.80
Low 1.65
Vol 28,52,000
Open Interest (OI) 16,92,600
Change in OI 3,84,400
Bid Price 2.35
Offer Price 2.45
Bid Quantity 18,600
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-12-2020
OPTSTK
PE105.00
1.25 -0.15 -10.71% 119.50
Previous Close 1.40
Open 1.30
High 1.50
Low 0.90
Vol 20,46,000
Open Interest (OI) 15,12,800
Change in OI 10,41,600
Bid Price 1.15
Offer Price 1.30
Bid Quantity 37,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-12-2020
OPTSTK
CE143.00
1.25 -0.25 -16.67% 119.50
Previous Close 1.50
Open 1.25
High 1.25
Low 1.25
Vol 6,200
Open Interest (OI) 0
Change in OI 0
Bid Price 0.30
Offer Price 3.00
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-12-2020
OPTSTK
PE100.00
0.65 -0.15 -18.75% 120.10
Previous Close 0.80
Open 0.70
High 0.80
Low 0.45
Vol 11,03,600
Open Interest (OI) 11,71,800
Change in OI 2,60,400
Bid Price 0.60
Offer Price 0.70
Bid Quantity 43,400
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-12-2020
OPTSTK
PE95.00
0.35 -0.30 -46.15% 120.40
Previous Close 0.65
Open 0.45
High 0.50
Low 0.30
Vol 4,03,000
Open Interest (OI) 4,15,400
Change in OI 2,17,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 24,800
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-12-2020
OPTSTK
PE120.50
6.80 -8.05 -54.21% 113.95
Previous Close 14.85
Open 5.35
High 6.80
Low 5.35
Vol 80,600
Open Interest (OI) 37,200
Change in OI 0
Bid Price 3.50
Offer Price 7.75
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-12-2020
OPTSTK
PE105.50
1.15 -1.85 -61.67% 119.60
Previous Close 3.00
Open 1.15
High 1.15
Low 1.15
Vol 6,200
Open Interest (OI) 12,400
Change in OI 6,200
Bid Price 1.15
Offer Price 3.85
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-12-2020
OPTSTK
PE90.00
0.15 -0.25 -62.50% 120.60
Previous Close 0.40
Open 0.10
High 0.15
Low 0.10
Vol 12,400
Open Interest (OI) 18,600
Change in OI 6,200
Bid Price 0.10
Offer Price 0.25
Bid Quantity 18,600
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-12-2020
OPTSTK
PE98.00
0.45 -0.85 -65.38% 120.30
Previous Close 1.30
Open 0.80
High 0.80
Low 0.45
Vol 12,400
Open Interest (OI) 2,29,400
Change in OI 0
Bid Price 0.35
Offer Price 0.70
Bid Quantity 12,400
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-12-2020
OPTSTK
PE125.00
9.00 -22.75 -71.65% 111.75
Previous Close 31.75
Open 9.00
High 9.00
Low 7.30
Vol 3,22,400
Open Interest (OI) 2,48,000
Change in OI 0
Bid Price 8.45
Offer Price 9.70
Bid Quantity 12,400
Offer Quantity 31,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-12-2020
OPTSTK
PE90.50
0.15 -0.45 -75.00% 120.60
Previous Close 0.60
Open 0.15
High 0.15
Low 0.15
Vol 12,400
Open Interest (OI) 12,400
Change in OI 0
Bid Price 0.15
Offer Price 0.70
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-12-2020
OPTSTK
PE108.00
1.35 -7.70 -85.08% 119.40
Previous Close 9.05
Open 1.35
High 1.35
Low 1.35
Vol 6,200
Open Interest (OI) 6,200
Change in OI 0
Bid Price 0.85
Offer Price 3.70
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-12-2020
OPTSTK
CE150.50
1.00 -6.90 -87.34% 119.75
Previous Close 7.90
Open 0.60
High 1.00
Low 0.60
Vol 18,600
Open Interest (OI) 18,600
Change in OI 0
Bid Price 0.25
Offer Price 1.00
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-12-2020
OPTSTK
CE158.00
0.20 -6.15 -96.85% 120.55
Previous Close 6.35
Open 0.20
High 0.20
Low 0.20
Vol 6,200
Open Interest (OI) 6,200
Change in OI 0
Bid Price 0.40
Offer Price 0.60
Bid Quantity 18,600
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-01-2021
OPTSTK
CE130.00
5.80 1.95 50.65% 114.95
Previous Close 3.85
Open 5.80
High 5.80
Low 5.80
Vol 6,200
Open Interest (OI) 0
Change in OI 0
Bid Price 0.75
Offer Price 8.70
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-01-2021
OPTSTK
CE150.00
1.70 0.00 0.00% 119.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 62,000
Change in OI 0
Bid Price 1.25
Offer Price 7.50
Bid Quantity 6,200
Offer Quantity 18,600

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