Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
95.40
Change Change %
-7.10 -6.93%

Updated:28 Oct, 2020, 15:59 PM IST

BSE
95.50
Change Change %
-6.95 -6.78%

Updated:28 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE140.50
44.00 29.75 208.77% 51.40
Previous Close 14.25
Open 44.00
High 44.00
Low 44.00
Vol 6,200
Open Interest (OI) 62,000
Change in OI 0
Bid Price 44.50
Offer Price 48.00
Bid Quantity 6,200
Offer Quantity 1,42,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE95.50
1.25 0.70 127.27% 94.15
Previous Close 0.55
Open 1.35
High 3.85
Low 1.00
Vol 53,94,000
Open Interest (OI) 20,58,400
Change in OI 0
Bid Price 1.20
Offer Price 1.45
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE93.00
3.20 1.65 106.45% 92.20
Previous Close 1.55
Open 5.00
High 5.35
Low 2.75
Vol 1,61,200
Open Interest (OI) 1,61,200
Change in OI 0
Bid Price 2.55
Offer Price 3.90
Bid Quantity 6,200
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE98.00
0.70 0.35 100.00% 94.70
Previous Close 0.35
Open 0.60
High 2.20
Low 0.45
Vol 18,91,000
Open Interest (OI) 4,09,200
Change in OI 0
Bid Price 0.55
Offer Price 0.65
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE100.50
0.30 0.10 50.00% 95.10
Previous Close 0.20
Open 0.35
High 1.20
Low 0.15
Vol 67,08,400
Open Interest (OI) 39,30,800
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 18,600
Offer Quantity 1,11,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE88.00
8.95 2.95 49.17% 86.45
Previous Close 6.00
Open 9.00
High 10.00
Low 8.90
Vol 55,800
Open Interest (OI) 99,200
Change in OI 0
Bid Price 5.55
Offer Price 8.35
Bid Quantity 1,42,600
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE90.50
5.20 1.70 48.57% 90.20
Previous Close 3.50
Open 5.85
High 8.00
Low 4.90
Vol 9,17,600
Open Interest (OI) 16,43,000
Change in OI 0
Bid Price 5.10
Offer Price 5.45
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE85.50
11.50 2.75 31.43% 83.90
Previous Close 8.75
Open 11.50
High 13.00
Low 9.90
Vol 9,67,200
Open Interest (OI) 10,16,800
Change in OI 0
Bid Price 8.75
Offer Price 11.70
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE80.50
15.45 1.45 10.36% 79.95
Previous Close 14.00
Open 15.50
High 15.50
Low 15.00
Vol 31,000
Open Interest (OI) 1,98,400
Change in OI 0
Bid Price 15.00
Offer Price 15.70
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE150.50
0.05 0.00 0.00% 95.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,31,200
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,91,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE60.50
0.05 0.00 0.00% 95.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,90,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 37,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE105.50
0.10 0.00 0.00% 95.30
Previous Close 0.10
Open 0.10
High 0.30
Low 0.05
Vol 13,95,000
Open Interest (OI) 45,75,600
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 10,72,600
Offer Quantity 93,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE128.00
0.15 0.00 0.00% 95.25
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE128.00
32.50 0.00 0.00% 62.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 31,000
Change in OI 0
Bid Price 29.20
Offer Price 40.15
Bid Quantity 1,42,600
Offer Quantity 1,42,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE63.00
0.05 0.00 0.00% 95.35
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 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE135.50
0.05 0.00 0.00% 95.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 93,000
Open Interest (OI) 6,88,200
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 31,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE158.00
0.05 0.00 0.00% 95.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,200
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE58.00
0.30 0.00 0.00% 95.10
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE133.00
0.05 0.00 0.00% 95.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 74,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE140.50
0.05 0.00 0.00% 95.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 12,400
Open Interest (OI) 47,61,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE70.50
15.00 0.00 0.00% 80.40
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 21.50
Offer Price 27.80
Bid Quantity 1,42,600
Offer Quantity 1,42,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE70.50
0.05 0.00 0.00% 95.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 12,400
Open Interest (OI) 12,64,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,05,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE145.50
0.05 0.00 0.00% 95.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,88,200
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,86,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE123.00
0.30 0.00 0.00% 95.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,800
Change in OI 0
Bid Price 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE123.00
36.95 0.00 0.00% 58.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,200
Change in OI 0
Bid Price 23.60
Offer Price 30.55
Bid Quantity 1,42,600
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE68.00
0.10 0.00 0.00% 95.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,30,200
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE118.00
0.05 0.00 0.00% 95.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,200
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE118.00
24.90 0.00 0.00% 70.50
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 20.55
Offer Price 32.05
Bid Quantity 18,600
Offer Quantity 1,42,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE148.00
0.10 0.00 0.00% 95.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 31,000
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE138.00
0.05 0.00 0.00% 95.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,200
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE108.00
0.05 0.00 0.00% 95.35
Previous Close 0.05
Open 0.35
High 0.35
Low 0.05
Vol 68,200
Open Interest (OI) 1,73,600
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 49,600
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE108.00
11.65 0.00 0.00% 83.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,200
Change in OI 0
Bid Price 11.45
Offer Price 14.40
Bid Quantity 18,600
Offer Quantity 1,42,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE143.00
0.10 0.00 0.00% 95.30
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
29-10-2020
OPTSTK
CE153.00
0.05 0.00 0.00% 95.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 68,200
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 49,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE78.00
0.05 0.00 0.00% 95.35
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 80,600
Open Interest (OI) 1,61,200
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE75.50
12.70 0.00 0.00% 82.70
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 18.35
Offer Price 22.45
Bid Quantity 1,42,600
Offer Quantity 1,42,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE155.50
0.05 0.00 0.00% 95.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,51,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE155.50
26.55 0.00 0.00% 68.85
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 53.25
Offer Price 65.00
Bid Quantity 1,42,600
Offer Quantity 1,42,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE115.50
0.05 0.00 0.00% 95.35
Previous Close 0.05
Open 0.05
High 0.15
Low 0.05
Vol 2,41,800
Open Interest (OI) 15,43,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 74,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE65.50
0.05 0.00 0.00% 95.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,29,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE83.00
13.90 -0.55 -3.81% 81.50
Previous Close 14.45
Open 13.90
High 13.90
Low 13.90
Vol 6,200
Open Interest (OI) 12,400
Change in OI 0
Bid Price 7.15
Offer Price 14.00
Bid Quantity 1,42,600
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE120.50
25.00 -1.40 -5.30% 70.40
Previous Close 26.40
Open 23.15
High 25.20
Low 22.25
Vol 1,55,000
Open Interest (OI) 12,64,800
Change in OI 0
Bid Price 24.00
Offer Price 24.90
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE133.00
33.50 -2.00 -5.63% 61.90
Previous Close 35.50
Open 33.50
High 33.50
Low 33.50
Vol 12,400
Open Interest (OI) 12,400
Change in OI 0
Bid Price 33.05
Offer Price 42.45
Bid Quantity 1,42,600
Offer Quantity 1,42,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE130.50
35.10 -2.10 -5.65% 60.30
Previous Close 37.20
Open 33.00
High 35.10
Low 32.60
Vol 99,200
Open Interest (OI) 5,02,200
Change in OI 0
Bid Price 34.60
Offer Price 35.95
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE125.50
29.60 -2.05 -6.48% 65.80
Previous Close 31.65
Open 29.85
High 30.15
Low 29.60
Vol 31,000
Open Interest (OI) 6,44,800
Change in OI 0
Bid Price 28.95
Offer Price 30.70
Bid Quantity 18,600
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE115.50
19.55 -1.80 -8.43% 75.85
Previous Close 21.35
Open 20.00
High 20.00
Low 17.25
Vol 80,600
Open Interest (OI) 9,36,200
Change in OI 0
Bid Price 19.10
Offer Price 20.10
Bid Quantity 24,800
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE110.50
15.30 -1.70 -10.00% 80.10
Previous Close 17.00
Open 14.20
High 15.35
Low 13.90
Vol 1,36,400
Open Interest (OI) 35,40,200
Change in OI 0
Bid Price 14.50
Offer Price 14.95
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE103.00
6.90 -1.20 -14.81% 88.50
Previous Close 8.10
Open 6.90
High 6.90
Low 6.90
Vol 6,200
Open Interest (OI) 68,200
Change in OI 0
Bid Price 6.15
Offer Price 7.55
Bid Quantity 62,000
Offer Quantity 31,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE113.00
18.00 -5.00 -21.74% 77.40
Previous Close 23.00
Open 18.00
High 18.00
Low 18.00
Vol 6,200
Open Interest (OI) 55,800
Change in OI 0
Bid Price 17.00
Offer Price 25.45
Bid Quantity 6,200
Offer Quantity 1,42,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE105.50
9.50 -2.90 -23.39% 85.90
Previous Close 12.40
Open 11.60
High 11.65
Low 7.55
Vol 1,48,800
Open Interest (OI) 9,61,000
Change in OI 0
Bid Price 9.45
Offer Price 10.35
Bid Quantity 12,400
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE100.50
5.10 -1.75 -25.55% 90.30
Previous Close 6.85
Open 5.45
High 5.85
Low 3.15
Vol 27,21,800
Open Interest (OI) 31,68,200
Change in OI 0
Bid Price 4.50
Offer Price 5.15
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE98.00
2.95 -1.05 -26.25% 92.45
Previous Close 4.00
Open 3.00
High 3.00
Low 1.55
Vol 2,35,600
Open Interest (OI) 1,05,400
Change in OI 0
Bid Price 2.35
Offer Price 3.30
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE83.00
0.10 -0.05 -33.33% 95.30
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 62,000
Open Interest (OI) 1,73,600
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 18,600
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE110.50
0.10 -0.05 -33.33% 95.30
Previous Close 0.15
Open 0.05
High 0.15
Low 0.05
Vol 14,69,400
Open Interest (OI) 65,28,600
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 4,77,400
Offer Quantity 1,42,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE103.00
0.10 -0.10 -50.00% 95.30
Previous Close 0.20
Open 0.20
High 2.75
Low 0.10
Vol 15,06,600
Open Interest (OI) 5,02,200
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,36,400
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE73.00
0.05 -0.05 -50.00% 95.35
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 6,200
Open Interest (OI) 62,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE120.50
0.05 -0.05 -50.00% 95.35
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 5,20,800
Open Interest (OI) 17,29,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 43,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE130.50
0.05 -0.05 -50.00% 95.35
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,98,400
Open Interest (OI) 29,76,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 55,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE75.50
0.05 -0.05 -50.00% 95.35
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 2,04,600
Open Interest (OI) 6,75,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,05,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE80.50
0.10 -0.10 -50.00% 95.30
Previous Close 0.20
Open 0.10
High 0.15
Low 0.05
Vol 5,45,600
Open Interest (OI) 41,78,800
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,20,800
Offer Quantity 1,79,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE125.50
0.05 -0.10 -66.67% 95.35
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 2,04,600
Open Interest (OI) 27,71,400
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 86,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE93.00
0.35 -0.70 -66.67% 95.05
Previous Close 1.05
Open 1.10
High 1.10
Low 0.15
Vol 4,46,400
Open Interest (OI) 4,96,000
Change in OI 0
Bid Price 0.35
Offer Price 0.45
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE95.50
1.00 -2.00 -66.67% 94.40
Previous Close 3.00
Open 2.50
High 2.50
Low 0.55
Vol 38,99,800
Open Interest (OI) 14,81,800
Change in OI 0
Bid Price 1.00
Offer Price 1.15
Bid Quantity 6,200
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE85.50
0.05 -0.15 -75.00% 95.35
Previous Close 0.20
Open 0.20
High 0.20
Low 0.05
Vol 11,90,400
Open Interest (OI) 17,11,200
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 93,000
Offer Quantity 1,17,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE88.00
0.05 -0.20 -80.00% 95.35
Previous Close 0.25
Open 0.30
High 0.30
Low 0.05
Vol 2,79,000
Open Interest (OI) 3,53,400
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE113.00
0.05 -0.50 -90.91% 95.35
Previous Close 0.55
Open 0.10
High 0.10
Low 0.05
Vol 12,400
Open Interest (OI) 43,400
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE90.50
0.05 -0.95 -95.00% 95.35
Previous Close 1.00
Open 0.75
High 0.85
Low 0.05
Vol 25,85,400
Open Interest (OI) 19,46,800
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,67,400
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
CE140.50
0.20 0.15 300.00% 95.20
Previous Close 0.05
Open 0.20
High 0.30
Low 0.20
Vol 43,400
Open Interest (OI) 1,79,800
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 31,000
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
CE120.50
0.70 0.40 133.33% 94.70
Previous Close 0.30
Open 1.65
High 1.65
Low 0.70
Vol 2,35,600
Open Interest (OI) 2,79,000
Change in OI 0
Bid Price 0.65
Offer Price 0.80
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
PE115.50
19.05 5.25 38.04% 76.35
Previous Close 13.80
Open 17.10
High 20.00
Low 17.10
Vol 37,200
Open Interest (OI) 37,200
Change in OI 0
Bid Price 16.95
Offer Price 23.40
Bid Quantity 1,42,600
Offer Quantity 1,42,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
CE110.50
1.75 0.45 34.62% 93.65
Previous Close 1.30
Open 1.80
High 2.35
Low 1.55
Vol 10,04,400
Open Interest (OI) 9,61,000
Change in OI 0
Bid Price 1.65
Offer Price 1.75
Bid Quantity 6,200
Offer Quantity 49,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
CE90.50
9.30 1.80 24.00% 86.10
Previous Close 7.50
Open 7.70
High 10.50
Low 7.70
Vol 3,03,800
Open Interest (OI) 12,15,200
Change in OI 0
Bid Price 8.40
Offer Price 9.25
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
PE95.50
5.70 0.10 1.79% 89.70
Previous Close 5.60
Open 4.00
High 5.70
Low 3.50
Vol 21,32,800
Open Interest (OI) 8,68,000
Change in OI 0
Bid Price 4.75
Offer Price 5.70
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
PE125.50
8.00 0.00 0.00% 87.40
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 25.65
Offer Price 34.25
Bid Quantity 1,42,600
Offer Quantity 1,42,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
CE150.50
0.30 0.00 0.00% 95.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 31,000
Change in OI 0
Bid Price 0.10
Offer Price 0.40
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
PE60.50
0.40 0.00 0.00% 95.00
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 1.50
Bid Quantity 0
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
PE108.00
14.50 0.00 0.00% 80.90
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 10.25
Offer Price 16.30
Bid Quantity 24,800
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
CE80.50
12.95 0.00 0.00% 82.45
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 13.65
Offer Price 18.80
Bid Quantity 1,42,600
Offer Quantity 1,42,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
CE135.50
10.10 0.00 0.00% 85.30
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 0.10
Offer Price 2.20
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
CE133.00
0.65 0.00 0.00% 94.75
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 0.10
Offer Price 0.85
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
PE110.50
16.20 -0.05 -0.31% 79.20
Previous Close 16.25
Open 15.25
High 16.20
Low 14.65
Vol 43,400
Open Interest (OI) 49,600
Change in OI 0
Bid Price 12.55
Offer Price 16.20
Bid Quantity 62,000
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
PE105.50
12.15 -0.85 -6.54% 83.25
Previous Close 13.00
Open 12.15
High 12.15
Low 12.15
Vol 12,400
Open Interest (OI) 6,200
Change in OI 0
Bid Price 11.30
Offer Price 24.90
Bid Quantity 12,400
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
CE100.50
4.00 -0.40 -9.09% 91.40
Previous Close 4.40
Open 4.00
High 5.05
Low 3.45
Vol 70,99,000
Open Interest (OI) 53,69,200
Change in OI 0
Bid Price 3.80
Offer Price 4.20
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
PE100.50
8.45 -1.55 -15.50% 86.95
Previous Close 10.00
Open 10.05
High 10.05
Low 6.10
Vol 32,11,600
Open Interest (OI) 24,18,000
Change in OI 0
Bid Price 8.05
Offer Price 8.75
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
PE93.00
4.00 -0.85 -17.53% 91.40
Previous Close 4.85
Open 4.00
High 4.00
Low 4.00
Vol 6,200
Open Interest (OI) 0
Change in OI 0
Bid Price 3.10
Offer Price 5.80
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
CE95.50
6.15 -1.45 -19.08% 89.25
Previous Close 7.60
Open 5.75
High 7.30
Low 5.45
Vol 13,76,400
Open Interest (OI) 5,95,200
Change in OI 0
Bid Price 6.15
Offer Price 6.25
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
PE90.50
2.95 -0.80 -21.33% 92.45
Previous Close 3.75
Open 3.05
High 3.45
Low 1.90
Vol 9,54,800
Open Interest (OI) 12,21,400
Change in OI 0
Bid Price 2.80
Offer Price 3.40
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
CE105.50
2.55 -1.20 -32.00% 92.85
Previous Close 3.75
Open 2.50
High 3.45
Low 2.30
Vol 7,19,200
Open Interest (OI) 2,48,000
Change in OI 0
Bid Price 2.60
Offer Price 2.80
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
PE85.50
1.70 -1.30 -43.33% 93.70
Previous Close 3.00
Open 1.40
High 1.70
Low 1.30
Vol 2,23,200
Open Interest (OI) 1,48,800
Change in OI 0
Bid Price 1.25
Offer Price 1.95
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
PE88.00
2.00 -1.60 -44.44% 93.40
Previous Close 3.60
Open 2.00
High 2.00
Low 2.00
Vol 18,600
Open Interest (OI) 18,600
Change in OI 0
Bid Price 1.50
Offer Price 2.95
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
PE80.50
0.95 -0.95 -50.00% 94.45
Previous Close 1.90
Open 0.75
High 1.30
Low 0.65
Vol 2,48,000
Open Interest (OI) 4,40,200
Change in OI 0
Bid Price 0.80
Offer Price 1.10
Bid Quantity 18,600
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
PE83.00
1.25 -1.30 -50.98% 94.15
Previous Close 2.55
Open 1.25
High 1.25
Low 1.25
Vol 6,200
Open Interest (OI) 0
Change in OI 0
Bid Price 0.50
Offer Price 3.40
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
CE85.50
13.00 -23.90 -64.77% 82.40
Previous Close 36.90
Open 13.00
High 13.00
Low 13.00
Vol 6,200
Open Interest (OI) 0
Change in OI 0
Bid Price 9.05
Offer Price 19.85
Bid Quantity 1,42,600
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
PE70.50
0.15 -0.35 -70.00% 95.25
Previous Close 0.50
Open 0.15
High 0.15
Low 0.15
Vol 18,600
Open Interest (OI) 55,800
Change in OI 0
Bid Price 0.05
Offer Price 1.00
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
PE75.50
0.65 -1.65 -71.74% 94.75
Previous Close 2.30
Open 0.85
High 0.85
Low 0.60
Vol 24,800
Open Interest (OI) 55,800
Change in OI 0
Bid Price 0.50
Offer Price 1.00
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
CE93.00
5.10 -26.20 -83.71% 90.30
Previous Close 31.30
Open 5.10
High 5.10
Low 5.10
Vol 6,200
Open Interest (OI) 0
Change in OI 0
Bid Price 5.55
Offer Price 9.65
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
CE108.00
2.00 -19.80 -90.83% 93.40
Previous Close 21.80
Open 2.00
High 2.20
Low 2.00
Vol 31,000
Open Interest (OI) 31,000
Change in OI 0
Bid Price 1.20
Offer Price 3.00
Bid Quantity 18,600
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
CE115.50
1.30 -16.70 -92.78% 94.10
Previous Close 18.00
Open 1.50
High 1.50
Low 0.35
Vol 1,67,400
Open Interest (OI) 1,24,000
Change in OI 0
Bid Price 0.65
Offer Price 1.70
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
CE125.50
0.70 -9.30 -93.00% 94.70
Previous Close 10.00
Open 0.35
High 0.70
Low 0.35
Vol 31,000
Open Interest (OI) 31,000
Change in OI 0
Bid Price 0.50
Offer Price 2.30
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
CE130.50
0.35 -11.60 -97.07% 95.05
Previous Close 11.95
Open 0.35
High 0.40
Low 0.35
Vol 18,600
Open Interest (OI) 6,200
Change in OI 0
Bid Price 0.20
Offer Price 0.40
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