Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
96.90
Change Change %
3.25 3.47%

Updated:02 Jun, 2020, 15:59 PM IST

BSE
96.85
Change Change %
3.15 3.36%

Updated:02 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
PE87.50
1.50 0.10 7.14% 95.40
Previous Close 1.40
Open 2.05
High 2.05
Low 1.35
Vol 6,40,500
Open Interest (OI) 7,49,000
Change in OI -45,500
Bid Price 1.40
Offer Price 1.50
Bid Quantity 3,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE90.00
2.05 0.10 5.13% 94.85
Previous Close 1.95
Open 2.80
High 3.00
Low 1.80
Vol 16,80,000
Open Interest (OI) 14,14,000
Change in OI 1,05,000
Bid Price 1.90
Offer Price 2.10
Bid Quantity 3,500
Offer Quantity 17,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE92.50
2.75 0.05 1.85% 94.15
Previous Close 2.70
Open 3.95
High 4.05
Low 2.65
Vol 9,27,500
Open Interest (OI) 2,48,500
Change in OI 59,500
Bid Price 2.65
Offer Price 2.80
Bid Quantity 7,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE97.50
5.15 0.05 0.98% 91.75
Previous Close 5.10
Open 6.30
High 6.70
Low 4.90
Vol 3,22,000
Open Interest (OI) 1,19,000
Change in OI 49,000
Bid Price 5.15
Offer Price 5.55
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
1.75 0.00 0.00% 95.15
Previous Close 1.75
Open 1.45
High 1.90
Low 1.45
Vol 56,000
Open Interest (OI) 1,12,000
Change in OI 7,000
Bid Price 1.50
Offer Price 1.85
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% 78.90
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 11.55
Offer Price 13.15
Bid Quantity 59,500
Offer Quantity 59,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE92.50
7.25 0.00 0.00% 89.65
Previous Close 7.25
Open 6.00
High 7.45
Low 5.45
Vol 4,20,000
Open Interest (OI) 3,53,500
Change in OI -10,500
Bid Price 6.95
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
CE110.00
1.35 0.00 0.00% 95.55
Previous Close 1.35
Open 1.30
High 1.50
Low 1.15
Vol 19,56,500
Open Interest (OI) 12,60,000
Change in OI 3,60,500
Bid Price 1.25
Offer Price 1.35
Bid Quantity 10,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE110.00
14.10 0.00 0.00% 82.80
Previous Close 14.10
Open 15.95
High 16.45
Low 14.10
Vol 63,000
Open Interest (OI) 66,500
Change in OI 14,000
Bid Price 13.80
Offer Price 14.75
Bid Quantity 24,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE80.00
0.50 0.00 0.00% 96.40
Previous Close 0.50
Open 0.60
High 0.95
Low 0.45
Vol 9,69,500
Open Interest (OI) 26,18,000
Change in OI 4,41,000
Bid Price 0.45
Offer Price 0.55
Bid Quantity 21,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE85.00
1.10 0.00 0.00% 95.80
Previous Close 1.10
Open 1.30
High 1.50
Low 1.05
Vol 21,80,500
Open Interest (OI) 28,87,500
Change in OI 3,50,000
Bid Price 1.10
Offer Price 1.15
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE105.00
2.35 0.00 0.00% 94.55
Previous Close 2.35
Open 2.10
High 2.50
Low 1.80
Vol 17,11,500
Open Interest (OI) 9,27,500
Change in OI 2,24,000
Bid Price 2.30
Offer Price 2.40
Bid Quantity 35,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE105.00
12.50 0.00 0.00% 84.40
Previous Close 12.50
Open 12.00
High 12.50
Low 11.75
Vol 10,500
Open Interest (OI) 45,500
Change in OI 0
Bid Price 9.45
Offer Price 11.65
Bid Quantity 28,000
Offer Quantity 38,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE75.00
20.20 0.00 0.00% 76.70
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 20.85
Offer Price 24.55
Bid Quantity 45,500
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE75.00
0.30 0.00 0.00% 96.60
Previous Close 0.30
Open 0.30
High 0.45
Low 0.25
Vol 73,500
Open Interest (OI) 1,33,000
Change in OI 17,500
Bid Price 0.30
Offer Price 0.35
Bid Quantity 17,500
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE35.00
0.20 0.00 0.00% 96.70
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
CE60.00
28.50 0.00 0.00% 68.40
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 33.25
Offer Price 40.25
Bid Quantity 10,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE60.00
0.15 0.00 0.00% 96.75
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 21,000
Open Interest (OI) 80,500
Change in OI 7,000
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
25-06-2020
OPTSTK
CE82.50
14.15 0.00 0.00% 82.75
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 14.40
Offer Price 15.60
Bid Quantity 10,500
Offer Quantity 45,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE97.50
4.60 0.00 0.00% 92.30
Previous Close 4.60
Open 3.80
High 5.00
Low 3.50
Vol 14,17,500
Open Interest (OI) 2,41,500
Change in OI -14,000
Bid Price 4.35
Offer Price 4.65
Bid Quantity 3,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE77.50
3.00 0.00 0.00% 93.90
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 0.20
Offer Price 0.80
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE72.50
2.00 0.00 0.00% 94.90
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 0.10
Offer Price 0.45
Bid Quantity 17,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE87.50
10.65 0.00 0.00% 86.25
Previous Close 10.65
Open 9.25
High 10.65
Low 9.25
Vol 10,500
Open Interest (OI) 1,08,500
Change in OI -10,500
Bid Price 10.60
Offer Price 10.95
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
6.55 0.00 0.00% 90.35
Previous Close 6.55
Open 8.25
High 8.70
Low 6.40
Vol 2,03,000
Open Interest (OI) 1,61,000
Change in OI 7,000
Bid Price 6.30
Offer Price 6.95
Bid Quantity 52,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE102.50
2.90 0.00 0.00% 94.00
Previous Close 2.90
Open 2.65
High 3.10
Low 2.25
Vol 8,40,000
Open Interest (OI) 1,99,500
Change in OI 52,500
Bid Price 2.80
Offer Price 2.95
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE102.50
8.50 0.00 0.00% 88.40
Previous Close 8.50
Open 8.50
High 8.50
Low 8.50
Vol 3,500
Open Interest (OI) 3,500
Change in OI 0
Bid Price 8.25
Offer Price 8.70
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE50.00
0.05 0.00 0.00% 96.85
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 24,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE85.00
13.00 -0.05 -0.38% 83.90
Previous Close 13.05
Open 11.40
High 13.20
Low 10.75
Vol 59,500
Open Interest (OI) 2,59,000
Change in OI -24,500
Bid Price 12.65
Offer Price 13.05
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
17.40 -0.10 -0.57% 79.50
Previous Close 17.50
Open 15.90
High 17.60
Low 15.90
Vol 21,000
Open Interest (OI) 1,05,000
Change in OI -7,000
Bid Price 16.95
Offer Price 17.50
Bid Quantity 21,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE100.00
3.70 -0.05 -1.33% 93.20
Previous Close 3.75
Open 3.25
High 4.10
Low 2.80
Vol 67,62,000
Open Interest (OI) 42,66,500
Change in OI 6,40,500
Bid Price 3.65
Offer Price 3.70
Bid Quantity 21,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE95.00
3.55 -0.05 -1.39% 93.35
Previous Close 3.60
Open 5.25
High 5.35
Low 3.50
Vol 18,65,500
Open Interest (OI) 17,04,500
Change in OI 3,99,000
Bid Price 3.50
Offer Price 3.75
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE90.00
8.75 -0.15 -1.69% 88.15
Previous Close 8.90
Open 7.00
High 9.30
Low 6.85
Vol 11,55,000
Open Interest (OI) 12,77,500
Change in OI -3,11,500
Bid Price 8.70
Offer Price 8.95
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
5.60 -0.10 -1.75% 91.30
Previous Close 5.70
Open 4.70
High 6.10
Low 4.30
Vol 36,19,000
Open Interest (OI) 22,61,000
Change in OI 1,85,500
Bid Price 5.45
Offer Price 5.60
Bid Quantity 10,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE82.50
0.70 -0.05 -6.67% 96.20
Previous Close 0.75
Open 1.00
High 1.05
Low 0.70
Vol 1,22,500
Open Interest (OI) 2,90,500
Change in OI 14,000
Bid Price 0.65
Offer Price 0.80
Bid Quantity 17,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE112.50
1.05 -0.10 -8.70% 95.85
Previous Close 1.15
Open 1.15
High 1.20
Low 1.00
Vol 1,54,000
Open Interest (OI) 1,57,500
Change in OI 52,500
Bid Price 1.00
Offer Price 1.10
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
0.15 -0.05 -25.00% 96.75
Previous Close 0.20
Open 0.15
High 0.25
Low 0.15
Vol 45,500
Open Interest (OI) 2,41,500
Change in OI -21,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 21,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-07-2020
OPTSTK
CE107.50
5.90 0.00 0.00% 91.00
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 2.00
Offer Price 8.50
Bid Quantity 12,400
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% 94.15
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 0.05
Offer Price 0.00
Bid Quantity 12,400
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% 94.15
Previous Close 2.75
Open 3.60
High 3.75
Low 2.75
Vol 3,90,600
Open Interest (OI) 3,90,600
Change in OI 0
Bid Price 0.30
Offer Price 2.00
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
2.25 0.00 0.00% 94.65
Previous Close 2.25
Open 2.25
High 2.25
Low 2.25
Vol 6,200
Open Interest (OI) 6,200
Change in OI 0
Bid Price 1.80
Offer Price 8.90
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
1.10 0.00 0.00% 95.80
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 3.10
Offer Price 8.50
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-07-2020
OPTSTK
PE87.50
3.60 0.00 0.00% 93.30
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-07-2020
OPTSTK
CE100.00
5.15 0.00 0.00% 91.75
Previous Close 5.15
Open 5.15
High 5.15
Low 5.15
Vol 6,200
Open Interest (OI) 55,800
Change in OI 6,200
Bid Price 4.00
Offer Price 7.70
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% 88.40
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 7.00
Offer Price 0.00
Bid Quantity 6,200
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