Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
150.25
Change Change %
1.95 1.31%

Updated:18 Oct, 2019, 15:59 PM IST

BSE
150.10
Change Change %
1.95 1.32%

Updated:18 Oct, 2019, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
CE 185.00
0.25 0.15 150.00% 150.00
Previous Close 0.10
Open 0.45
High 0.45
Low 0.25
Vol 21,000
Open Interest (OI) 2,58,000
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
CE 167.50
1.00 0.40 66.67% 149.25
Previous Close 0.60
Open 0.95
High 1.00
Low 0.95
Vol 18,000
Open Interest (OI) 93,000
Change in OI 0
Bid Price 0.80
Offer Price 1.85
Bid Quantity 15,000
Offer Quantity 72,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
CE 180.00
0.40 0.10 33.33% 149.85
Previous Close 0.30
Open 0.30
High 0.45
Low 0.30
Vol 2,07,000
Open Interest (OI) 6,63,000
Change in OI 54,000
Bid Price 0.30
Offer Price 0.45
Bid Quantity 9,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
CE 190.00
0.20 0.05 33.33% 150.05
Previous Close 0.15
Open 0.20
High 0.20
Low 0.20
Vol 3,000
Open Interest (OI) 1,38,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
CE 175.00
0.60 0.15 33.33% 149.65
Previous Close 0.45
Open 0.35
High 0.65
Low 0.35
Vol 1,92,000
Open Interest (OI) 6,18,000
Change in OI 42,000
Bid Price 0.55
Offer Price 0.60
Bid Quantity 27,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
CE 135.00
17.35 4.05 30.45% 132.90
Previous Close 13.30
Open 17.35
High 17.35
Low 17.35
Vol 3,000
Open Interest (OI) 9,000
Change in OI 3,000
Bid Price 15.05
Offer Price 16.30
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
CE 157.50
2.80 0.50 21.74% 147.45
Previous Close 2.30
Open 2.50
High 3.45
Low 2.50
Vol 4,05,000
Open Interest (OI) 1,56,000
Change in OI 24,000
Bid Price 2.20
Offer Price 2.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
CE 170.00
0.85 0.15 21.43% 149.40
Previous Close 0.70
Open 0.60
High 1.05
Low 0.60
Vol 6,78,000
Open Interest (OI) 11,31,000
Change in OI -27,000
Bid Price 0.80
Offer Price 0.95
Bid Quantity 3,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
CE 162.50
1.70 0.25 17.24% 148.55
Previous Close 1.45
Open 1.45
High 2.10
Low 1.45
Vol 93,000
Open Interest (OI) 1,44,000
Change in OI 6,000
Bid Price 0.55
Offer Price 1.80
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
CE 155.00
3.40 0.40 13.33% 146.85
Previous Close 3.00
Open 2.80
High 4.30
Low 2.80
Vol 22,08,000
Open Interest (OI) 10,86,000
Change in OI 2,79,000
Bid Price 3.35
Offer Price 3.50
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
CE 165.00
1.30 0.15 13.04% 148.95
Previous Close 1.15
Open 1.00
High 1.65
Low 1.00
Vol 4,56,000
Open Interest (OI) 7,02,000
Change in OI -21,000
Bid Price 1.10
Offer Price 1.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
CE 160.00
2.05 0.20 10.81% 148.20
Previous Close 1.85
Open 1.80
High 2.70
Low 1.70
Vol 18,63,000
Open Interest (OI) 16,56,000
Change in OI -3,000
Bid Price 2.05
Offer Price 2.10
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
CE 145.00
8.20 0.75 10.07% 142.05
Previous Close 7.45
Open 7.85
High 9.90
Low 7.50
Vol 1,32,000
Open Interest (OI) 3,81,000
Change in OI -48,000
Bid Price 8.00
Offer Price 8.25
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
CE 152.50
4.10 0.35 9.33% 146.15
Previous Close 3.75
Open 4.00
High 5.40
Low 3.75
Vol 8,07,000
Open Interest (OI) 2,73,000
Change in OI 87,000
Bid Price 4.10
Offer Price 4.25
Bid Quantity 3,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
CE 140.00
11.80 0.80 7.27% 138.45
Previous Close 11.00
Open 12.30
High 13.25
Low 11.80
Vol 48,000
Open Interest (OI) 1,53,000
Change in OI -15,000
Bid Price 10.90
Offer Price 12.00
Bid Quantity 21,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
CE 150.00
5.20 0.25 5.05% 145.05
Previous Close 4.95
Open 4.90
High 6.65
Low 4.70
Vol 23,64,000
Open Interest (OI) 10,83,000
Change in OI -2,94,000
Bid Price 5.15
Offer Price 5.25
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
CE 147.50
6.25 0.10 1.63% 144.00
Previous Close 6.15
Open 2.80
High 8.00
Low 2.80
Vol 1,59,000
Open Interest (OI) 1,23,000
Change in OI -18,000
Bid Price 5.70
Offer Price 6.65
Bid Quantity 18,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
CE 205.00
0.20 0.00 0.00% 150.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.05
Offer Price 0.40
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
PE 205.00
46.00 0.00 0.00% 104.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 47.60
Offer Price 63.80
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
CE 172.50
0.65 0.00 0.00% 149.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
Change in OI 0
Bid Price 0.30
Offer Price 1.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
PE 172.50
17.80 0.00 0.00% 132.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 18.70
Offer Price 25.75
Bid Quantity 69,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
CE 197.50
0.55 0.00 0.00% 149.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.05
Offer Price 2.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
PE 185.00
23.40 0.00 0.00% 126.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 30.50
Offer Price 38.40
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
PE 220.00
53.00 0.00 0.00% 97.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 60.45
Offer Price 81.15
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
CE 142.50
12.50 0.00 0.00% 137.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 39,000
Change in OI 0
Bid Price 9.65
Offer Price 11.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
CE 125.00
23.00 0.00 0.00% 127.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 24.05
Offer Price 28.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
CE 202.50
0.35 0.00 0.00% 149.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.00
Offer Price 2.40
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
CE 192.50
0.40 0.00 0.00% 149.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.05
Offer Price 2.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
PE 170.00
15.90 0.00 0.00% 134.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75,000
Change in OI 0
Bid Price 17.85
Offer Price 21.20
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
PE 180.00
29.95 0.00 0.00% 120.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 72,000
Change in OI 0
Bid Price 25.40
Offer Price 32.60
Bid Quantity 69,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
PE 210.00
49.50 0.00 0.00% 100.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 51.90
Offer Price 69.65
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
PE 167.50
23.45 0.00 0.00% 126.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 15.95
Offer Price 22.30
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
PE 110.00
0.10 0.00 0.00% 150.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
CE 182.50
0.50 0.00 0.00% 149.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.10
Offer Price 2.80
Bid Quantity 3,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
PE 182.50
35.65 0.00 0.00% 114.60
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 26.80
Offer Price 36.40
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
PE 115.00
0.10 0.00 0.00% 150.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
PE 222.50
70.50 0.00 0.00% 79.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 54,000
Change in OI 0
Bid Price 62.55
Offer Price 84.15
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
CE 105.00
43.60 0.00 0.00% 106.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 40.10
Offer Price 51.65
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
PE 105.00
0.25 0.00 0.00% 150.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.05
Offer Price 0.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
PE 190.00
44.15 0.00 0.00% 106.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 60,000
Change in OI 0
Bid Price 34.95
Offer Price 43.80
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
CE 187.50
0.20 0.00 0.00% 150.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.05
Offer Price 1.00
Bid Quantity 24,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
CE 195.00
0.10 0.00 0.00% 150.15
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 0.10
Offer Price 0.20
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
PE 132.50
0.80 0.00 0.00% 149.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.30
Offer Price 3.45
Bid Quantity 6,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
CE 200.00
0.10 0.00 0.00% 150.15
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 15,000
Open Interest (OI) 2,19,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 24,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
PE 200.00
38.00 0.00 0.00% 112.25
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 43.35
Offer Price 55.95
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
PE 117.50
0.70 0.00 0.00% 149.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.00
Offer Price 2.45
Bid Quantity 0
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
PE 122.50
0.40 0.00 0.00% 149.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.05
Offer Price 0.50
Bid Quantity 39,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
CE 177.50
0.35 0.00 0.00% 149.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 0.20
Offer Price 2.70
Bid Quantity 3,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
PE 127.50
0.40 0.00 0.00% 149.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
PE 175.00
23.55 0.00 0.00% 126.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 21.10
Offer Price 27.65
Bid Quantity 69,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
PE 157.50
9.70 -0.95 -8.92% 140.55
Previous Close 10.65
Open 9.60
High 10.10
Low 9.00
Vol 15,000
Open Interest (OI) 84,000
Change in OI 6,000
Bid Price 8.90
Offer Price 11.70
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
CE 130.00
20.80 -3.05 -12.79% 129.45
Previous Close 23.85
Open 20.80
High 20.80
Low 20.80
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 18.85
Offer Price 21.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
PE 150.00
4.90 -0.75 -13.27% 145.35
Previous Close 5.65
Open 6.10
High 6.10
Low 4.10
Vol 12,48,000
Open Interest (OI) 9,69,000
Change in OI 63,000
Bid Price 4.75
Offer Price 4.95
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
PE 165.00
15.90 -2.75 -14.75% 134.35
Previous Close 18.65
Open 15.45
High 15.90
Low 15.00
Vol 9,000
Open Interest (OI) 1,08,000
Change in OI 3,000
Bid Price 13.85
Offer Price 18.30
Bid Quantity 3,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
PE 155.00
7.65 -1.40 -15.47% 142.60
Previous Close 9.05
Open 7.70
High 8.30
Low 7.00
Vol 81,000
Open Interest (OI) 1,98,000
Change in OI 3,000
Bid Price 7.90
Offer Price 8.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
PE 152.50
6.15 -1.20 -16.33% 144.10
Previous Close 7.35
Open 7.65
High 7.95
Low 5.45
Vol 1,26,000
Open Interest (OI) 1,86,000
Change in OI 36,000
Bid Price 5.15
Offer Price 6.85
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
PE 145.00
2.85 -0.60 -17.39% 147.40
Previous Close 3.45
Open 3.70
High 4.05
Low 2.45
Vol 9,36,000
Open Interest (OI) 4,26,000
Change in OI -39,000
Bid Price 2.85
Offer Price 2.90
Bid Quantity 3,000
Offer Quantity 33,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
PE 162.50
13.15 -2.90 -18.07% 137.10
Previous Close 16.05
Open 13.40
High 13.40
Low 13.15
Vol 6,000
Open Interest (OI) 27,000
Change in OI 3,000
Bid Price 6.70
Offer Price 19.35
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
PE 147.50
3.80 -0.85 -18.28% 146.45
Previous Close 4.65
Open 3.90
High 4.10
Low 3.30
Vol 2,82,000
Open Interest (OI) 1,14,000
Change in OI 0
Bid Price 3.70
Offer Price 3.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
PE 140.00
1.55 -0.40 -20.51% 148.70
Previous Close 1.95
Open 2.10
High 2.10
Low 1.40
Vol 5,40,000
Open Interest (OI) 5,37,000
Change in OI 96,000
Bid Price 1.55
Offer Price 1.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
PE 137.50
1.05 -0.35 -25.00% 149.20
Previous Close 1.40
Open 1.35
High 1.35
Low 1.05
Vol 42,000
Open Interest (OI) 81,000
Change in OI -3,000
Bid Price 0.45
Offer Price 1.85
Bid Quantity 9,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
PE 160.00
11.00 -4.55 -29.26% 139.25
Previous Close 15.55
Open 11.25
High 11.25
Low 10.35
Vol 21,000
Open Interest (OI) 5,52,000
Change in OI 3,000
Bid Price 11.35
Offer Price 12.15
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
PE 130.00
0.35 -0.15 -30.00% 149.90
Previous Close 0.50
Open 0.65
High 0.65
Low 0.30
Vol 2,10,000
Open Interest (OI) 4,56,000
Change in OI -3,000
Bid Price 0.35
Offer Price 0.50
Bid Quantity 30,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
PE 120.00
0.10 -0.05 -33.33% 150.15
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 21,000
Open Interest (OI) 1,71,000
Change in OI -6,000
Bid Price 0.05
Offer Price 0.20
Bid Quantity 1,59,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
PE 135.00
0.65 -0.45 -40.91% 149.60
Previous Close 1.10
Open 0.60
High 1.00
Low 0.60
Vol 1,17,000
Open Interest (OI) 4,44,000
Change in OI -15,000
Bid Price 0.60
Offer Price 0.85
Bid Quantity 6,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
PE 125.00
0.15 -0.15 -50.00% 150.10
Previous Close 0.30
Open 0.30
High 0.40
Low 0.15
Vol 36,000
Open Interest (OI) 4,08,000
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
PE 142.50
1.30 -1.35 -50.94% 148.95
Previous Close 2.65
Open 2.90
High 2.90
Low 1.30
Vol 2,88,000
Open Interest (OI) 96,000
Change in OI -9,000
Bid Price 1.25
Offer Price 2.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
31-10-2019
OPTSTK
CE 137.50
14.65 -23.90 -62.00% 135.60
Previous Close 38.55
Open 14.65
High 14.65
Low 14.65
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 4.00
Offer Price 16.65
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-11-2019
OPTSTK
CE 170.00
3.10 0.10 3.33% 147.15
Previous Close 3.00
Open 2.75
High 3.10
Low 2.75
Vol 15,000
Open Interest (OI) 27,000
Change in OI 12,000
Bid Price 2.75
Offer Price 3.25
Bid Quantity 3,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-11-2019
OPTSTK
CE 160.00
5.10 0.15 3.03% 145.15
Previous Close 4.95
Open 6.00
High 6.00
Low 5.10
Vol 9,000
Open Interest (OI) 18,000
Change in OI 3,000
Bid Price 4.95
Offer Price 6.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-11-2019
OPTSTK
PE 180.00
30.00 0.20 0.67% 120.25
Previous Close 29.80
Open 30.00
High 30.00
Low 30.00
Vol 3,000
Open Interest (OI) 33,000
Change in OI 0
Bid Price 24.40
Offer Price 38.60
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-11-2019
OPTSTK
PE 190.00
42.50 0.00 0.00% 107.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,000
Change in OI 0
Bid Price 32.85
Offer Price 50.25
Bid Quantity 69,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-11-2019
OPTSTK
PE 130.00
1.90 0.00 0.00% 148.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 2.05
Offer Price 3.00
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-11-2019
OPTSTK
PE 140.00
4.25 0.00 0.00% 146.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 3.00
Offer Price 15.30
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-11-2019
OPTSTK
PE 145.00
7.00 0.00 0.00% 143.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 4.70
Offer Price 13.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-11-2019
OPTSTK
CE 152.50
8.30 0.00 0.00% 141.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 4.50
Offer Price 12.25
Bid Quantity 3,000
Offer Quantity 69,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-11-2019
OPTSTK
PE 125.00
3.35 0.00 0.00% 146.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 60,000
Change in OI 0
Bid Price 0.30
Offer Price 3.50
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-11-2019
OPTSTK
PE 150.00
9.00 0.00 0.00% 141.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 6.85
Offer Price 10.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-11-2019
OPTSTK
CE 150.00
9.50 -0.05 -0.52% 140.75
Previous Close 9.55
Open 11.60
High 11.60
Low 9.50
Vol 12,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 9.55
Offer Price 10.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-11-2019
OPTSTK
CE 155.00
6.55 -0.95 -12.67% 143.70
Previous Close 7.50
Open 7.20
High 7.20
Low 6.55
Vol 6,000
Open Interest (OI) 48,000
Change in OI 6,000
Bid Price 5.00
Offer Price 8.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
28-11-2019
OPTSTK
PE 155.00
11.00 -17.00 -60.71% 139.25
Previous Close 28.00
Open 11.00
High 11.00
Low 11.00
Vol 30,000
Open Interest (OI) 0
Change in OI 0
Bid Price 2.90
Offer Price 0.00
Bid Quantity 69,000
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Vedanta Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Vedanta Option Contracts expiring on All-Expiry date.

Top