Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
103.95
Change Change %
4.70 4.74%

Updated:21 Oct, 2020, 10:19 AM IST

BSE
104.00
Change Change %
4.80 4.84%

Updated:21 Oct, 2020, 10:20 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE97.50
6.70 1.65 32.67% 97.25
Previous Close 5.05
Open 5.60
High 7.00
Low 5.50
Vol 3,41,000
Open Interest (OI) 2,72,800
Change in OI -1,36,400
Bid Price 6.70
Offer Price 6.90
Bid Quantity 12,400
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE95.00
8.30 2.00 31.75% 95.65
Previous Close 6.30
Open 7.50
High 8.80
Low 6.90
Vol 5,51,800
Open Interest (OI) 23,56,000
Change in OI -1,11,600
Bid Price 8.55
Offer Price 8.75
Bid Quantity 12,400
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE100.00
5.05 1.20 31.17% 98.90
Previous Close 3.85
Open 5.10
High 5.35
Low 4.15
Vol 46,12,800
Open Interest (OI) 44,57,800
Change in OI -12,52,400
Bid Price 5.00
Offer Price 5.10
Bid Quantity 12,400
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE102.50
3.70 0.85 29.82% 100.25
Previous Close 2.85
Open 3.55
High 4.00
Low 3.15
Vol 8,55,600
Open Interest (OI) 4,71,200
Change in OI -12,400
Bid Price 3.70
Offer Price 3.80
Bid Quantity 31,000
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE92.50
10.50 2.30 28.05% 93.45
Previous Close 8.20
Open 9.25
High 10.50
Low 9.00
Vol 37,200
Open Interest (OI) 62,000
Change in OI -18,600
Bid Price 10.80
Offer Price 11.20
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE90.00
13.00 2.75 26.83% 90.95
Previous Close 10.25
Open 12.10
High 13.15
Low 11.00
Vol 1,98,400
Open Interest (OI) 3,78,200
Change in OI -49,600
Bid Price 13.15
Offer Price 13.40
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE105.00
2.75 0.55 25.00% 101.20
Previous Close 2.20
Open 3.05
High 3.05
Low 2.35
Vol 35,83,600
Open Interest (OI) 28,64,400
Change in OI 1,73,600
Bid Price 2.70
Offer Price 2.80
Bid Quantity 31,000
Offer Quantity 49,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE130.00
0.30 0.05 20.00% 103.65
Previous Close 0.25
Open 0.40
High 0.40
Low 0.25
Vol 74,400
Open Interest (OI) 26,41,200
Change in OI -6,200
Bid Price 0.25
Offer Price 0.30
Bid Quantity 31,000
Offer Quantity 49,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE110.00
1.50 0.20 15.38% 102.45
Previous Close 1.30
Open 1.60
High 1.75
Low 1.35
Vol 50,40,600
Open Interest (OI) 62,74,400
Change in OI 1,11,600
Bid Price 1.45
Offer Price 1.55
Bid Quantity 80,600
Offer Quantity 86,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE107.50
2.00 0.25 14.29% 101.95
Previous Close 1.75
Open 2.20
High 2.20
Low 1.75
Vol 2,48,000
Open Interest (OI) 1,36,400
Change in OI 86,800
Bid Price 2.00
Offer Price 2.05
Bid Quantity 6,200
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE115.00
0.90 0.10 12.50% 103.05
Previous Close 0.80
Open 1.00
High 1.20
Low 0.80
Vol 13,33,000
Open Interest (OI) 23,43,600
Change in OI -18,600
Bid Price 0.85
Offer Price 0.90
Bid Quantity 55,800
Offer Quantity 31,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE112.50
1.15 0.10 9.52% 102.80
Previous Close 1.05
Open 1.10
High 2.40
Low 1.10
Vol 68,200
Open Interest (OI) 55,800
Change in OI 24,800
Bid Price 1.15
Offer Price 1.25
Bid Quantity 12,400
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE120.00
0.60 0.05 9.09% 103.35
Previous Close 0.55
Open 0.70
High 0.75
Low 0.50
Vol 12,27,600
Open Interest (OI) 75,88,800
Change in OI -31,000
Bid Price 0.55
Offer Price 0.60
Bid Quantity 18,600
Offer Quantity 80,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE162.50
0.05 0.00 0.00% 103.90
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 0.15
Bid Quantity 0
Offer Quantity 31,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE67.50
0.30 0.00 0.00% 103.65
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 0.20
Bid Quantity 0
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE140.00
0.20 0.00 0.00% 103.75
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 62,000
Open Interest (OI) 35,03,000
Change in OI -43,400
Bid Price 0.15
Offer Price 0.20
Bid Quantity 5,08,400
Offer Quantity 31,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE140.00
40.35 0.00 0.00% 63.60
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 35.65
Offer Price 38.30
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE85.00
12.70 0.00 0.00% 91.25
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 16.10
Offer Price 19.05
Bid Quantity 12,400
Offer Quantity 31,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE142.50
0.05 0.00 0.00% 103.90
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 0.05
Offer Price 0.40
Bid Quantity 1,73,600
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE125.00
0.35 0.00 0.00% 103.60
Previous Close 0.35
Open 0.35
High 0.40
Low 0.30
Vol 1,17,800
Open Interest (OI) 22,19,600
Change in OI 12,400
Bid Price 0.30
Offer Price 0.40
Bid Quantity 80,600
Offer Quantity 93,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE75.00
0.10 0.00 0.00% 103.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,54,200
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 8,18,400
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE160.00
0.05 0.00 0.00% 103.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,35,800
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
CE147.50
0.05 0.00 0.00% 103.90
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 0.05
Offer Price 0.30
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE72.50
0.10 0.00 0.00% 103.85
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 0.05
Offer Price 0.20
Bid Quantity 31,000
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE152.50
0.10 0.00 0.00% 103.85
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 0.05
Offer Price 0.15
Bid Quantity 12,400
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE150.00
0.10 0.00 0.00% 103.85
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 74,400
Open Interest (OI) 49,84,800
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 74,400
Offer Quantity 6,01,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE150.00
14.50 0.00 0.00% 89.45
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 43.35
Offer Price 53.25
Bid Quantity 1,55,000
Offer Quantity 1,42,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE167.50
0.05 0.00 0.00% 103.90
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 0.05
Offer Price 0.10
Bid Quantity 6,200
Offer Quantity 31,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE70.00
0.10 0.00 0.00% 103.85
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 18,600
Open Interest (OI) 12,15,200
Change in OI -6,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 6,26,200
Offer Quantity 1,55,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE112.50
19.10 0.00 0.00% 84.85
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 10.40
Offer Price 11.10
Bid Quantity 12,400
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE157.50
0.10 0.00 0.00% 103.85
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 0.15
Bid Quantity 0
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE80.00
15.00 0.00 0.00% 88.95
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 20.65
Offer Price 24.65
Bid Quantity 12,400
Offer Quantity 31,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE137.50
0.10 0.00 0.00% 103.85
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 0.15
Offer Price 0.40
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE137.50
41.55 0.00 0.00% 62.40
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 32.10
Offer Price 37.55
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE165.00
0.05 0.00 0.00% 103.90
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 0.05
Offer Price 0.10
Bid Quantity 2,17,000
Offer Quantity 3,03,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE165.00
26.55 0.00 0.00% 77.40
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 56.50
Offer Price 69.95
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
CE155.00
0.10 0.00 0.00% 103.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,94,400
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 37,200
Offer Quantity 1,79,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE132.50
0.15 0.00 0.00% 103.80
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 0.20
Offer Price 0.45
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE132.50
36.95 0.00 0.00% 67.00
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 29.60
Offer Price 31.75
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE77.50
0.15 0.00 0.00% 103.80
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 18,600
Open Interest (OI) 1,24,000
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 12,400
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE117.50
0.70 0.00 0.00% 103.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 55,800
Change in OI 0
Bid Price 0.40
Offer Price 1.15
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE117.50
19.80 0.00 0.00% 84.15
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 14.95
Offer Price 16.70
Bid Quantity 24,800
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE145.00
0.15 0.00 0.00% 103.80
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 12,400
Open Interest (OI) 7,31,600
Change in OI -6,200
Bid Price 0.10
Offer Price 0.20
Bid Quantity 4,65,000
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE122.50
0.20 0.00 0.00% 103.75
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 0.30
Offer Price 0.70
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE122.50
23.00 0.00 0.00% 80.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 55,800
Change in OI 0
Bid Price 19.15
Offer Price 21.05
Bid Quantity 18,600
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE127.50
0.30 0.00 0.00% 103.65
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 0.20
Offer Price 0.90
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
33.10 0.00 0.00% 70.85
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 24.45
Offer Price 26.75
Bid Quantity 24,800
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE135.00
32.30 -3.60 -10.03% 71.65
Previous Close 35.90
Open 34.00
High 34.00
Low 32.30
Vol 31,000
Open Interest (OI) 7,37,800
Change in OI -12,400
Bid Price 30.20
Offer Price 32.50
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE130.00
28.00 -4.95 -15.02% 75.95
Previous Close 32.95
Open 29.20
High 29.20
Low 28.00
Vol 24,800
Open Interest (OI) 17,42,200
Change in OI -12,400
Bid Price 27.15
Offer Price 27.75
Bid Quantity 62,000
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE125.00
22.70 -4.05 -15.14% 81.25
Previous Close 26.75
Open 23.00
High 23.00
Low 22.70
Vol 12,400
Open Interest (OI) 13,33,000
Change in OI -6,200
Bid Price 22.25
Offer Price 22.65
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
17.75 -3.55 -16.67% 86.20
Previous Close 21.30
Open 19.65
High 20.00
Low 17.55
Vol 2,10,800
Open Interest (OI) 41,47,800
Change in OI -1,79,800
Bid Price 17.60
Offer Price 17.80
Bid Quantity 62,000
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE115.00
13.50 -2.85 -17.43% 90.45
Previous Close 16.35
Open 15.00
High 15.00
Low 13.50
Vol 18,600
Open Interest (OI) 13,39,200
Change in OI -6,200
Bid Price 12.80
Offer Price 13.15
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
0.20 -0.05 -20.00% 103.75
Previous Close 0.25
Open 0.50
High 0.50
Low 0.20
Vol 43,400
Open Interest (OI) 28,45,800
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 93,000
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE110.00
8.90 -3.00 -25.21% 95.05
Previous Close 11.90
Open 10.10
High 10.80
Low 8.85
Vol 99,200
Open Interest (OI) 36,39,400
Change in OI -6,200
Bid Price 8.45
Offer Price 8.70
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE105.00
5.20 -2.30 -30.67% 98.75
Previous Close 7.50
Open 6.00
High 6.80
Low 5.00
Vol 2,10,800
Open Interest (OI) 9,05,200
Change in OI 1,55,000
Bid Price 4.80
Offer Price 5.00
Bid Quantity 12,400
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE107.50
6.90 -3.25 -32.02% 97.05
Previous Close 10.15
Open 7.10
High 7.10
Low 6.90
Vol 12,400
Open Interest (OI) 55,800
Change in OI 0
Bid Price 6.35
Offer Price 6.85
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE102.50
3.75 -1.85 -33.04% 100.20
Previous Close 5.60
Open 4.25
High 4.25
Low 3.50
Vol 1,61,200
Open Interest (OI) 1,36,400
Change in OI 93,000
Bid Price 3.35
Offer Price 3.50
Bid Quantity 43,400
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE85.00
0.30 -0.20 -40.00% 103.65
Previous Close 0.50
Open 0.35
High 0.40
Low 0.30
Vol 4,34,000
Open Interest (OI) 9,42,400
Change in OI -62,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 7,87,400
Offer Quantity 1,30,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE80.00
0.15 -0.10 -40.00% 103.80
Previous Close 0.25
Open 0.15
High 0.20
Low 0.15
Vol 93,000
Open Interest (OI) 17,23,600
Change in OI -6,200
Bid Price 0.15
Offer Price 0.20
Bid Quantity 4,89,800
Offer Quantity 1,92,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE100.00
2.30 -2.05 -47.13% 101.65
Previous Close 4.35
Open 3.50
High 3.95
Low 2.30
Vol 18,97,200
Open Interest (OI) 30,87,600
Change in OI -43,400
Bid Price 2.25
Offer Price 2.35
Bid Quantity 37,200
Offer Quantity 31,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE82.50
0.25 -0.25 -50.00% 103.70
Previous Close 0.50
Open 0.25
High 0.25
Low 0.25
Vol 6,200
Open Interest (OI) 55,800
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 12,400
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE97.50
1.55 -1.60 -50.79% 102.40
Previous Close 3.15
Open 2.60
High 2.60
Low 1.55
Vol 5,45,600
Open Interest (OI) 4,58,800
Change in OI 1,42,600
Bid Price 1.50
Offer Price 1.60
Bid Quantity 43,400
Offer Quantity 37,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE95.00
0.90 -1.15 -56.10% 103.05
Previous Close 2.05
Open 1.35
High 1.75
Low 0.90
Vol 14,44,600
Open Interest (OI) 26,28,800
Change in OI 80,600
Bid Price 0.90
Offer Price 0.95
Bid Quantity 43,400
Offer Quantity 62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE90.00
0.50 -0.65 -56.52% 103.45
Previous Close 1.15
Open 0.70
High 0.85
Low 0.50
Vol 14,94,200
Open Interest (OI) 52,57,600
Change in OI 99,200
Bid Price 0.45
Offer Price 0.50
Bid Quantity 4,96,000
Offer Quantity 1,42,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE87.50
0.35 -0.55 -61.11% 103.60
Previous Close 0.90
Open 0.35
High 0.40
Low 0.35
Vol 18,600
Open Interest (OI) 1,73,600
Change in OI -12,400
Bid Price 0.30
Offer Price 0.55
Bid Quantity 31,000
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE92.50
0.65 -1.05 -61.76% 103.30
Previous Close 1.70
Open 1.10
High 1.40
Low 0.65
Vol 1,55,000
Open Interest (OI) 1,98,400
Change in OI -18,600
Bid Price 0.65
Offer Price 0.70
Bid Quantity 24,800
Offer Quantity 43,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
CE130.00
2.00 0.65 48.15% 101.95
Previous Close 1.35
Open 2.00
High 2.00
Low 2.00
Vol 12,400
Open Interest (OI) 1,42,600
Change in OI 0
Bid Price 1.00
Offer Price 1.70
Bid Quantity 18,600
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
CE150.00
0.55 0.15 37.50% 103.40
Previous Close 0.40
Open 0.50
High 0.55
Low 0.50
Vol 31,000
Open Interest (OI) 1,24,000
Change in OI 6,200
Bid Price 0.45
Offer Price 0.95
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
CE120.00
2.40 0.60 33.33% 101.55
Previous Close 1.80
Open 2.00
High 2.50
Low 2.00
Vol 49,600
Open Interest (OI) 1,36,400
Change in OI 24,800
Bid Price 2.40
Offer Price 2.65
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
CE100.00
9.20 1.75 23.49% 94.75
Previous Close 7.45
Open 8.45
High 9.40
Low 7.30
Vol 4,65,000
Open Interest (OI) 14,38,400
Change in OI -6,200
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
26-11-2020
OPTSTK
CE110.00
4.75 0.85 21.79% 99.20
Previous Close 3.90
Open 4.00
High 5.00
Low 4.00
Vol 1,92,200
Open Interest (OI) 6,57,200
Change in OI 31,000
Bid Price 4.80
Offer Price 5.00
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
CE135.00
10.00 0.00 0.00% 93.95
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 0.20
Offer Price 0.00
Bid Quantity 12,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
PE135.00
8.00 0.00 0.00% 95.95
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 29.05
Offer Price 0.00
Bid Quantity 6,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
CE142.50
0.65 0.00 0.00% 103.30
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 0.10
Offer Price 0.00
Bid Quantity 37,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
PE85.00
3.50 0.00 0.00% 100.45
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 0.65
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
CE90.00
12.95 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 11.40
Offer Price 24.30
Bid Quantity 12,400
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
PE90.00
4.95 0.00 0.00% 99.00
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 2.00
Offer Price 3.50
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
CE160.00
0.30 0.00 0.00% 103.65
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 0.60
Bid Quantity 31,000
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
PE117.50
15.25 0.00 0.00% 88.70
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 12.80
Offer Price 0.00
Bid Quantity 6,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
CE145.00
10.10 0.00 0.00% 93.85
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 2.25
Bid Quantity 37,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
PE100.00
6.20 -1.60 -20.51% 97.75
Previous Close 7.80
Open 6.80
High 6.80
Low 5.65
Vol 80,600
Open Interest (OI) 7,06,800
Change in OI 68,200
Bid Price 5.60
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
PE70.00
0.30 -0.20 -40.00% 103.65
Previous Close 0.50
Open 0.25
High 0.30
Low 0.15
Vol 18,600
Open Interest (OI) 12,400
Change in OI 0
Bid Price 0.10
Offer Price 0.45
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
PE80.00
0.80 -1.40 -63.64% 103.15
Previous Close 2.20
Open 0.80
High 0.80
Low 0.80
Vol 6,200
Open Interest (OI) 74,400
Change in OI 6,200
Bid Price 0.35
Offer Price 0.90
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
CE105.00
5.15 -24.40 -82.57% 98.80
Previous Close 29.55
Open 5.15
High 5.15
Low 5.15
Vol 6,200
Open Interest (OI) 0
Change in OI 0
Bid Price 2.70
Offer Price 7.95
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