Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
133.85
Change Change %
2.10 1.59%

Updated:25 Sep, 2020, 13:14 PM IST

BSE
133.60
Change Change %
1.60 1.21%

Updated:25 Sep, 2020, 13:17 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE105.00
1.35 0.25 22.73% 132.50
Previous Close 1.10
Open 1.05
High 1.35
Low 1.05
Vol 68,200
Open Interest (OI) 1,36,400
Change in OI 49,600
Bid Price 1.25
Offer Price 1.45
Bid Quantity 6,200
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE100.00
0.80 0.10 14.29% 133.05
Previous Close 0.70
Open 0.55
High 0.85
Low 0.55
Vol 86,800
Open Interest (OI) 86,800
Change in OI 74,400
Bid Price 0.70
Offer Price 0.85
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE130.00
11.80 1.45 14.01% 122.05
Previous Close 10.35
Open 10.95
High 11.80
Low 9.75
Vol 11,65,600
Open Interest (OI) 10,10,600
Change in OI 2,97,600
Bid Price 11.30
Offer Price 11.60
Bid Quantity 12,400
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE140.00
6.55 0.80 13.91% 127.30
Previous Close 5.75
Open 6.50
High 6.85
Low 5.30
Vol 40,17,600
Open Interest (OI) 33,23,200
Change in OI 10,54,000
Bid Price 6.45
Offer Price 6.55
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE135.00
8.80 0.95 12.10% 125.05
Previous Close 7.85
Open 8.30
High 8.95
Low 7.20
Vol 35,58,800
Open Interest (OI) 18,53,800
Change in OI 9,79,600
Bid Price 8.75
Offer Price 8.80
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE145.00
4.70 0.50 11.90% 129.15
Previous Close 4.20
Open 4.60
High 5.00
Low 3.75
Vol 17,73,200
Open Interest (OI) 9,30,000
Change in OI 3,90,600
Bid Price 4.50
Offer Price 4.75
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE120.00
18.50 1.50 8.82% 115.35
Previous Close 17.00
Open 17.00
High 18.50
Low 17.00
Vol 24,800
Open Interest (OI) 43,400
Change in OI 6,200
Bid Price 18.00
Offer Price 18.50
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE125.00
14.50 1.10 8.21% 119.35
Previous Close 13.40
Open 13.95
High 14.80
Low 13.00
Vol 3,03,800
Open Interest (OI) 8,37,000
Change in OI 2,23,200
Bid Price 14.40
Offer Price 14.80
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE137.50
7.00 0.45 6.87% 126.85
Previous Close 6.55
Open 7.00
High 7.00
Low 7.00
Vol 6,200
Open Interest (OI) 0
Change in OI 0
Bid Price 6.90
Offer Price 7.70
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE155.00
2.45 0.15 6.52% 131.40
Previous Close 2.30
Open 2.25
High 2.50
Low 1.85
Vol 5,89,000
Open Interest (OI) 6,51,000
Change in OI 2,66,600
Bid Price 2.30
Offer Price 2.45
Bid Quantity 12,400
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE110.00
25.95 1.55 6.35% 107.90
Previous Close 24.40
Open 26.20
High 26.50
Low 25.45
Vol 55,800
Open Interest (OI) 2,66,600
Change in OI 49,600
Bid Price 25.95
Offer Price 26.90
Bid Quantity 18,600
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE150.00
3.40 0.15 4.62% 130.45
Previous Close 3.25
Open 3.70
High 3.70
Low 1.10
Vol 43,02,800
Open Interest (OI) 35,58,800
Change in OI 24,05,600
Bid Price 3.30
Offer Price 3.45
Bid Quantity 12,400
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE142.50
5.80 0.25 4.50% 128.05
Previous Close 5.55
Open 4.65
High 5.80
Low 4.65
Vol 18,600
Open Interest (OI) 6,200
Change in OI 0
Bid Price 5.15
Offer Price 5.70
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE132.50
9.00 0.30 3.45% 124.85
Previous Close 8.70
Open 8.80
High 9.00
Low 8.80
Vol 18,600
Open Interest (OI) 37,200
Change in OI 6,200
Bid Price 9.40
Offer Price 11.30
Bid Quantity 18,600
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE157.50
2.00 0.05 2.56% 131.85
Previous Close 1.95
Open 1.95
High 2.00
Low 1.70
Vol 37,200
Open Interest (OI) 37,200
Change in OI 31,000
Bid Price 1.80
Offer Price 2.20
Bid Quantity 18,600
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE127.50
5.80 0.10 1.75% 128.05
Previous Close 5.70
Open 5.80
High 5.80
Low 5.80
Vol 6,200
Open Interest (OI) 18,600
Change in OI 0
Bid Price 5.45
Offer Price 6.20
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE127.50
12.70 0.20 1.60% 121.15
Previous Close 12.50
Open 12.70
High 12.70
Low 12.70
Vol 6,200
Open Interest (OI) 12,400
Change in OI 0
Bid Price 11.70
Offer Price 13.70
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE110.00
2.00 0.00 0.00% 131.85
Previous Close 2.00
Open 1.70
High 2.20
Low 1.45
Vol 19,28,200
Open Interest (OI) 29,01,600
Change in OI 11,34,600
Bid Price 1.95
Offer Price 2.05
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE112.50
1.55 0.00 0.00% 132.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 80,600
Change in OI 0
Bid Price 1.90
Offer Price 3.65
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE132.50
8.30 0.00 0.00% 125.55
Previous Close 8.30
Open 8.30
High 8.30
Low 8.30
Vol 12,400
Open Interest (OI) 55,800
Change in OI 0
Bid Price 7.75
Offer Price 8.70
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE122.50
5.00 0.00 0.00% 128.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 43,400
Change in OI 0
Bid Price 3.95
Offer Price 5.20
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE115.00
2.65 -0.20 -7.02% 131.20
Previous Close 2.85
Open 2.20
High 2.80
Low 2.20
Vol 5,51,800
Open Interest (OI) 11,34,600
Change in OI 1,05,400
Bid Price 2.55
Offer Price 2.65
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE120.00
3.80 -0.50 -11.63% 130.05
Previous Close 4.30
Open 3.70
High 4.05
Low 3.35
Vol 44,14,400
Open Interest (OI) 79,36,000
Change in OI 19,09,600
Bid Price 3.75
Offer Price 3.85
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE125.00
5.10 -0.80 -13.56% 128.75
Previous Close 5.90
Open 4.60
High 5.50
Low 4.60
Vol 11,78,000
Open Interest (OI) 13,26,800
Change in OI 3,72,000
Bid Price 5.00
Offer Price 5.15
Bid Quantity 24,800
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE135.00
9.10 -1.60 -14.95% 124.75
Previous Close 10.70
Open 8.95
High 9.90
Low 8.70
Vol 5,27,000
Open Interest (OI) 5,02,200
Change in OI 1,55,000
Bid Price 9.10
Offer Price 9.35
Bid Quantity 12,400
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE130.00
6.85 -1.35 -16.46% 127.00
Previous Close 8.20
Open 6.55
High 7.45
Low 6.40
Vol 17,79,400
Open Interest (OI) 18,22,800
Change in OI 4,77,400
Bid Price 6.90
Offer Price 7.05
Bid Quantity 12,400
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE160.00
1.60 -1.80 -52.94% 132.25
Previous Close 3.40
Open 1.65
High 1.75
Low 1.60
Vol 55,800
Open Interest (OI) 49,600
Change in OI 0
Bid Price 1.50
Offer Price 1.90
Bid Quantity 37,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE140.00
12.00 -21.50 -64.18% 121.85
Previous Close 33.50
Open 12.00
High 12.30
Low 11.80
Vol 31,000
Open Interest (OI) 24,800
Change in OI 0
Bid Price 11.55
Offer Price 12.15
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
CE135.00
13.30 0.00 0.00% 120.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,400
Change in OI 0
Bid Price 9.45
Offer Price 13.30
Bid Quantity 31,000
Offer Quantity 12,400

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