Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
89.95
Change Change %
2.05 2.33%

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

BSE
89.95
Change Change %
2.10 2.39%

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

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE87.50
2.50 1.40 127.27% 87.45
Previous Close 1.10
Open 1.65
High 3.00
Low 1.05
Vol 3,67,500
Open Interest (OI) 1,19,000
Change in OI -1,78,500
Bid Price 2.40
Offer Price 5.30
Bid Quantity 3,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE85.00
4.80 1.55 47.69% 85.15
Previous Close 3.25
Open 4.00
High 5.60
Low 3.70
Vol 3,46,500
Open Interest (OI) 2,45,000
Change in OI -1,75,000
Bid Price 5.05
Offer Price 6.55
Bid Quantity 3,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE80.00
10.00 2.70 36.99% 79.95
Previous Close 7.30
Open 8.90
High 10.60
Low 8.90
Vol 1,01,500
Open Interest (OI) 3,11,500
Change in OI -42,000
Bid Price 1.50
Offer Price 12.15
Bid Quantity 80,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE82.50
6.60 1.30 24.53% 83.35
Previous Close 5.30
Open 6.35
High 6.85
Low 6.35
Vol 10,500
Open Interest (OI) 87,500
Change in OI -7,000
Bid Price 6.00
Offer Price 11.65
Bid Quantity 10,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE75.00
14.60 1.75 13.62% 75.35
Previous Close 12.85
Open 13.60
High 14.60
Low 13.60
Vol 14,000
Open Interest (OI) 1,54,000
Change in OI -3,500
Bid Price 14.30
Offer Price 20.40
Bid Quantity 10,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE77.50
11.35 0.85 8.10% 78.60
Previous Close 10.50
Open 11.35
High 11.35
Low 11.35
Vol 3,500
Open Interest (OI) 21,000
Change in OI 0
Bid Price 10.75
Offer Price 17.45
Bid Quantity 14,000
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE135.00
0.05 0.00 0.00% 89.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 59,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,52,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE107.50
0.05 0.00 0.00% 89.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 77,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,08,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE107.50
17.55 0.00 0.00% 72.40
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 15.95
Offer Price 18.55
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE67.50
0.10 0.00 0.00% 89.85
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 59,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE65.00
24.55 0.00 0.00% 65.40
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 24.80
Offer Price 26.55
Bid Quantity 3,500
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE65.00
0.05 0.00 0.00% 89.90
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,500
Open Interest (OI) 3,53,500
Change in OI -3,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,57,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE130.00
0.05 0.00 0.00% 89.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,02,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,70,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE140.00
0.05 0.00 0.00% 89.90
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 10,500
Open Interest (OI) 2,17,000
Change in OI 3,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,95,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE185.00
0.05 0.00 0.00% 89.90
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 0.30
Bid Quantity 0
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE125.00
0.05 0.00 0.00% 89.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,68,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE125.00
34.85 0.00 0.00% 55.10
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 33.40
Offer Price 35.90
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE75.00
0.05 0.00 0.00% 89.90
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 7,000
Open Interest (OI) 5,74,000
Change in OI 7,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,34,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE160.00
0.05 0.00 0.00% 89.90
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 10,500
Open Interest (OI) 45,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE170.00
0.05 0.00 0.00% 89.90
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 0.05
Bid Quantity 0
Offer Quantity 1,05,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE97.50
0.05 0.00 0.00% 89.90
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 45,500
Open Interest (OI) 4,13,000
Change in OI -24,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE72.50
18.50 0.00 0.00% 71.45
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 16.60
Offer Price 18.20
Bid Quantity 7,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE72.50
0.05 0.00 0.00% 89.90
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 35,000
Open Interest (OI) 1,75,000
Change in OI 14,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 66,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE95.00
0.05 0.00 0.00% 89.90
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 11,48,000
Open Interest (OI) 18,20,000
Change in OI -5,28,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,14,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE102.50
0.05 0.00 0.00% 89.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,41,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE150.00
0.05 0.00 0.00% 89.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,06,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,85,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE110.00
0.05 0.00 0.00% 89.90
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 14,000
Open Interest (OI) 14,45,500
Change in OI 10,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 9,10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE70.00
21.40 0.00 0.00% 68.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 63,000
Change in OI 0
Bid Price 19.10
Offer Price 20.50
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE70.00
0.05 0.00 0.00% 89.90
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 35,000
Open Interest (OI) 8,64,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE80.00
0.05 0.00 0.00% 89.90
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 66,500
Open Interest (OI) 19,91,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,85,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE115.00
0.05 0.00 0.00% 89.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,92,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE105.00
0.05 0.00 0.00% 89.90
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 66,500
Open Interest (OI) 9,03,000
Change in OI 3,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,44,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE47.50
0.10 0.00 0.00% 89.85
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE120.00
0.05 0.00 0.00% 89.90
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 35,000
Open Interest (OI) 10,39,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE55.00
0.05 0.00 0.00% 89.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 98,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,08,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE155.00
0.55 0.00 0.00% 89.40
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE60.00
0.05 0.00 0.00% 89.90
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 7,000
Open Interest (OI) 3,43,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,94,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE190.00
105.00 0.00 0.00% 15.05
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 98.30
Offer Price 100.95
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE77.50
0.05 0.00 0.00% 89.90
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,500
Open Interest (OI) 2,13,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE100.00
0.05 0.00 0.00% 89.90
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,17,000
Open Interest (OI) 43,15,500
Change in OI 24,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 16,20,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE175.00
0.05 0.00 0.00% 89.90
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE50.00
0.05 0.00 0.00% 89.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 63,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 59,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE180.00
91.50 -2.10 -2.24% 1.55
Previous Close 93.60
Open 91.50
High 91.50
Low 91.50
Vol 3,500
Open Interest (OI) 3,500
Change in OI 0
Bid Price 72.60
Offer Price 91.00
Bid Quantity 3,500
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE145.00
56.50 -2.05 -3.50% 33.45
Previous Close 58.55
Open 56.50
High 56.50
Low 56.50
Vol 7,000
Open Interest (OI) 7,000
Change in OI 0
Bid Price 41.35
Offer Price 56.10
Bid Quantity 80,500
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE150.00
60.60 -2.40 -3.81% 29.35
Previous Close 63.00
Open 60.60
High 60.60
Low 60.60
Vol 3,500
Open Interest (OI) 14,000
Change in OI 0
Bid Price 45.15
Offer Price 61.10
Bid Quantity 80,500
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE160.00
70.50 -3.00 -4.08% 19.45
Previous Close 73.50
Open 71.40
High 71.45
Low 70.50
Vol 10,500
Open Interest (OI) 10,500
Change in OI 0
Bid Price 55.70
Offer Price 70.95
Bid Quantity 80,500
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE140.00
51.30 -2.70 -5.00% 38.65
Previous Close 54.00
Open 51.30
High 51.30
Low 51.30
Vol 7,000
Open Interest (OI) 7,000
Change in OI 0
Bid Price 37.55
Offer Price 50.95
Bid Quantity 80,500
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE110.00
20.80 -1.85 -8.17% 69.15
Previous Close 22.65
Open 20.80
High 20.80
Low 20.80
Vol 3,500
Open Interest (OI) 3,500
Change in OI 0
Bid Price 3.20
Offer Price 21.05
Bid Quantity 80,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE105.00
15.25 -1.95 -11.34% 74.70
Previous Close 17.20
Open 15.25
High 15.25
Low 15.25
Vol 3,500
Open Interest (OI) 10,500
Change in OI 0
Bid Price 9.70
Offer Price 15.90
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE100.00
10.45 -1.80 -14.69% 79.50
Previous Close 12.25
Open 10.50
High 11.35
Low 10.10
Vol 1,75,000
Open Interest (OI) 3,95,500
Change in OI -1,50,500
Bid Price 9.10
Offer Price 10.40
Bid Quantity 3,500
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE97.50
7.90 -1.50 -15.96% 82.05
Previous Close 9.40
Open 8.50
High 8.50
Low 7.90
Vol 7,000
Open Interest (OI) 17,500
Change in OI 0
Bid Price 4.65
Offer Price 8.65
Bid Quantity 80,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE95.00
4.20 -2.90 -40.85% 85.75
Previous Close 7.10
Open 5.60
High 6.00
Low 4.20
Vol 1,89,000
Open Interest (OI) 3,92,000
Change in OI -1,29,500
Bid Price 4.20
Offer Price 5.20
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE92.50
2.50 -2.25 -47.37% 87.45
Previous Close 4.75
Open 3.70
High 3.75
Low 2.00
Vol 1,36,500
Open Interest (OI) 1,82,000
Change in OI -28,000
Bid Price 2.10
Offer Price 3.15
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE82.50
0.05 -0.05 -50.00% 89.90
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 1,12,000
Open Interest (OI) 2,87,000
Change in OI -14,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 73,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE92.50
0.05 -0.05 -50.00% 89.90
Previous Close 0.10
Open 0.10
High 0.30
Low 0.05
Vol 9,48,500
Open Interest (OI) 3,60,500
Change in OI -2,76,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE85.00
0.05 -0.10 -66.67% 89.90
Previous Close 0.15
Open 0.15
High 0.15
Low 0.05
Vol 6,68,500
Open Interest (OI) 22,47,000
Change in OI -42,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,46,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE90.00
0.05 -0.25 -83.33% 89.90
Previous Close 0.30
Open 0.25
High 1.20
Low 0.05
Vol 75,49,500
Open Interest (OI) 13,89,500
Change in OI -28,10,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE87.50
0.05 -0.55 -91.67% 89.90
Previous Close 0.60
Open 0.15
High 0.80
Low 0.05
Vol 11,06,000
Open Interest (OI) 5,63,500
Change in OI -2,13,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,15,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE180.00
0.10 -1.20 -92.31% 89.85
Previous Close 1.30
Open 0.10
High 0.10
Low 0.10
Vol 3,500
Open Interest (OI) 3,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 31,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
PE90.00
0.15 -2.00 -93.02% 89.80
Previous Close 2.15
Open 1.80
High 1.85
Low 0.05
Vol 27,72,000
Open Interest (OI) 12,88,000
Change in OI -17,11,500
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-05-2020
OPTSTK
CE145.00
0.05 -6.80 -99.27% 89.90
Previous Close 6.85
Open 0.05
High 0.05
Low 0.05
Vol 7,000
Open Interest (OI) 7,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE60.00
1.80 1.65 1100.00% 88.15
Previous Close 0.15
Open 0.15
High 1.80
Low 0.15
Vol 28,000
Open Interest (OI) 56,000
Change in OI 10,500
Bid Price 0.10
Offer Price 0.25
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE105.00
1.10 0.35 46.67% 88.85
Previous Close 0.75
Open 0.80
High 1.25
Low 0.80
Vol 1,71,500
Open Interest (OI) 2,83,500
Change in OI 21,000
Bid Price 1.00
Offer Price 1.20
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
3.35 1.00 42.55% 86.60
Previous Close 2.35
Open 2.80
High 3.95
Low 2.55
Vol 4,30,500
Open Interest (OI) 2,10,000
Change in OI 52,500
Bid Price 3.25
Offer Price 3.40
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE97.50
2.10 0.60 40.00% 87.85
Previous Close 1.50
Open 1.70
High 2.45
Low 1.60
Vol 3,46,500
Open Interest (OI) 1,05,000
Change in OI 49,000
Bid Price 2.00
Offer Price 2.20
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE100.00
1.60 0.45 39.13% 88.35
Previous Close 1.15
Open 1.40
High 1.95
Low 1.25
Vol 20,44,000
Open Interest (OI) 20,89,500
Change in OI 3,43,000
Bid Price 1.60
Offer Price 1.65
Bid Quantity 10,500
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE95.00
2.55 0.70 37.84% 87.40
Previous Close 1.85
Open 1.85
High 3.10
Low 1.85
Vol 22,50,500
Open Interest (OI) 11,72,500
Change in OI 4,30,500
Bid Price 2.50
Offer Price 2.60
Bid Quantity 3,500
Offer Quantity 17,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE110.00
0.80 0.20 33.33% 89.15
Previous Close 0.60
Open 0.60
High 0.85
Low 0.60
Vol 3,15,000
Open Interest (OI) 3,92,000
Change in OI 1,57,500
Bid Price 0.75
Offer Price 0.80
Bid Quantity 3,500
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE87.50
5.40 1.30 31.71% 84.55
Previous Close 4.10
Open 4.70
High 6.10
Low 4.50
Vol 3,18,500
Open Interest (OI) 2,03,000
Change in OI -10,500
Bid Price 5.25
Offer Price 5.50
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE90.00
4.20 0.95 29.23% 85.75
Previous Close 3.25
Open 3.20
High 5.05
Low 3.15
Vol 38,85,000
Open Interest (OI) 22,43,500
Change in OI 1,85,500
Bid Price 4.20
Offer Price 4.30
Bid Quantity 7,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE75.00
0.45 0.10 28.57% 89.50
Previous Close 0.35
Open 0.50
High 0.50
Low 0.45
Vol 24,500
Open Interest (OI) 77,000
Change in OI 17,500
Bid Price 0.40
Offer Price 0.50
Bid Quantity 3,500
Offer Quantity 1,54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE85.00
6.85 1.35 24.55% 83.10
Previous Close 5.50
Open 5.90
High 7.75
Low 5.90
Vol 2,06,500
Open Interest (OI) 2,80,000
Change in OI -31,500
Bid Price 7.00
Offer Price 7.15
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
10.60 2.00 23.26% 79.35
Previous Close 8.60
Open 9.70
High 10.75
Low 9.30
Vol 52,500
Open Interest (OI) 91,000
Change in OI 7,000
Bid Price 10.65
Offer Price 11.15
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
0.90 0.15 20.00% 89.05
Previous Close 0.75
Open 1.00
High 1.00
Low 0.90
Vol 7,000
Open Interest (OI) 28,000
Change in OI 7,000
Bid Price 0.85
Offer Price 1.15
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE75.00
15.50 0.85 5.80% 74.45
Previous Close 14.65
Open 15.50
High 15.50
Low 15.50
Vol 3,500
Open Interest (OI) 3,500
Change in OI 0
Bid Price 14.20
Offer Price 15.80
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE107.50
18.00 0.00 0.00% 71.95
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 17.65
Offer Price 19.35
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE60.00
28.50 0.00 0.00% 61.45
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 28.65
Offer Price 31.00
Bid Quantity 28,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE82.50
7.00 0.00 0.00% 82.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 8.30
Offer Price 9.45
Bid Quantity 42,000
Offer Quantity 49,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE77.50
3.00 0.00 0.00% 86.95
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 0.30
Offer Price 0.90
Bid Quantity 3,500
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% 87.95
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 0.15
Offer Price 0.95
Bid Quantity 42,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE110.00
20.75 -1.55 -6.95% 69.20
Previous Close 22.30
Open 21.25
High 21.60
Low 20.40
Vol 52,500
Open Interest (OI) 52,500
Change in OI 35,000
Bid Price 20.05
Offer Price 21.40
Bid Quantity 17,500
Offer Quantity 24,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE105.00
16.25 -1.50 -8.45% 73.70
Previous Close 17.75
Open 16.25
High 16.25
Low 16.25
Vol 3,500
Open Interest (OI) 42,000
Change in OI -3,500
Bid Price 3.55
Offer Price 16.90
Bid Quantity 80,500
Offer Quantity 49,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE95.00
7.90 -0.90 -10.23% 82.05
Previous Close 8.80
Open 7.50
High 8.20
Low 7.05
Vol 1,26,000
Open Interest (OI) 3,32,500
Change in OI 70,000
Bid Price 6.45
Offer Price 7.85
Bid Quantity 3,500
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE100.00
11.20 -1.70 -13.18% 78.75
Previous Close 12.90
Open 11.85
High 12.40
Low 11.20
Vol 59,500
Open Interest (OI) 84,000
Change in OI 21,000
Bid Price 11.20
Offer Price 12.90
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
0.80 -0.15 -15.79% 89.15
Previous Close 0.95
Open 0.70
High 1.00
Low 0.70
Vol 10,11,500
Open Interest (OI) 16,17,000
Change in OI 1,15,500
Bid Price 0.75
Offer Price 0.85
Bid Quantity 38,500
Offer Quantity 38,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE82.50
1.20 -0.25 -17.24% 88.75
Previous Close 1.45
Open 1.25
High 1.50
Low 1.15
Vol 3,29,000
Open Interest (OI) 1,78,500
Change in OI 52,500
Bid Price 1.10
Offer Price 1.30
Bid Quantity 3,500
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE70.00
0.20 -0.05 -20.00% 89.75
Previous Close 0.25
Open 0.30
High 0.30
Low 0.15
Vol 1,15,500
Open Interest (OI) 2,24,000
Change in OI 28,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 35,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE90.00
4.05 -1.05 -20.59% 85.90
Previous Close 5.10
Open 4.70
High 4.95
Low 3.80
Vol 15,75,000
Open Interest (OI) 11,37,500
Change in OI 1,82,000
Bid Price 3.90
Offer Price 4.15
Bid Quantity 3,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE87.50
2.75 -0.80 -22.54% 87.20
Previous Close 3.55
Open 2.90
High 3.45
Low 2.60
Vol 6,47,500
Open Interest (OI) 4,09,500
Change in OI 45,500
Bid Price 2.70
Offer Price 2.85
Bid Quantity 10,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE92.50
5.55 -1.65 -22.92% 84.40
Previous Close 7.20
Open 5.95
High 6.10
Low 5.45
Vol 73,500
Open Interest (OI) 28,000
Change in OI 0
Bid Price 5.25
Offer Price 5.65
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
PE85.00
1.75 -0.55 -23.91% 88.20
Previous Close 2.30
Open 2.00
High 2.30
Low 1.75
Vol 13,09,000
Open Interest (OI) 18,97,000
Change in OI 1,08,500
Bid Price 1.80
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
PE50.00
0.10 -0.10 -50.00% 89.85
Previous Close 0.20
Open 0.10
High 0.10
Low 0.10
Vol 7,000
Open Interest (OI) 42,000
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 14,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
25-06-2020
OPTSTK
CE102.50
1.50 -4.45 -74.79% 88.45
Previous Close 5.95
Open 1.50
High 1.50
Low 1.50
Vol 10,500
Open Interest (OI) 7,000
Change in OI 0
Bid Price 1.30
Offer Price 1.70
Bid Quantity 3,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-07-2020
OPTSTK
CE100.00
3.25 0.65 25.00% 86.70
Previous Close 2.60
Open 3.25
High 3.25
Low 3.25
Vol 6,200
Open Interest (OI) 31,000
Change in OI 6,200
Bid Price 2.80
Offer Price 4.30
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
5.90 0.00 0.00% 84.05
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 1.10
Offer Price 4.50
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 -5.90 -84.29% 88.85
Previous Close 7.00
Open 0.45
High 1.10
Low 0.45
Vol 12,400
Open Interest (OI) 6,200
Change in OI 0
Bid Price 1.25
Offer Price 3.65
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