Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
62.80
Change Change %
0.15 0.24%

Updated:03 Apr, 2020, 15:59 PM IST

BSE
62.75
Change Change %
0.00 0.00%

Updated:01 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
CE125.00
0.60 0.25 71.43% 62.20
Previous Close 0.35
Open 0.20
High 0.60
Low 0.20
Vol 7,000
Open Interest (OI) 49,000
Change in OI 0
Bid Price 0.20
Offer Price 0.70
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
CE170.00
0.25 0.10 66.67% 62.55
Previous Close 0.15
Open 0.25
High 0.25
Low 0.25
Vol 7,000
Open Interest (OI) 10,500
Change in OI 0
Bid Price 0.10
Offer Price 0.40
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
PE170.00
108.00 6.00 5.88% 45.20
Previous Close 102.00
Open 108.00
High 108.00
Low 108.00
Vol 3,500
Open Interest (OI) 3,500
Change in OI 0
Bid Price 89.90
Offer Price 124.10
Bid Quantity 80,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
PE140.00
69.80 0.00 0.00% 7.00
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 64.25
Offer Price 84.95
Bid Quantity 80,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
PE85.00
21.00 0.00 0.00% 41.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,500
Change in OI 0
Bid Price 20.55
Offer Price 25.30
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
PE125.00
9.85 0.00 0.00% 52.95
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 53.05
Offer Price 70.90
Bid Quantity 80,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
PE75.00
15.00 0.00 0.00% 47.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,500
Change in OI 0
Bid Price 12.90
Offer Price 15.90
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
CE180.00
0.45 0.00 0.00% 62.35
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 0.05
Offer Price 0.50
Bid Quantity 17,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
PE180.00
117.00 0.00 0.00% 54.20
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 98.45
Offer Price 135.20
Bid Quantity 80,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
PE95.00
30.00 0.00 0.00% 32.80
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 30.00
Offer Price 37.40
Bid Quantity 3,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
PE150.00
85.30 0.00 0.00% 22.50
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 72.70
Offer Price 88.50
Bid Quantity 80,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
PE110.00
48.00 0.00 0.00% 14.80
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 40.40
Offer Price 53.85
Bid Quantity 80,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
PE80.00
17.40 0.00 0.00% 45.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,33,000
Change in OI 0
Bid Price 16.65
Offer Price 20.55
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
CE105.00
0.55 0.00 0.00% 62.25
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 0.25
Offer Price 1.20
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
PE105.00
39.00 0.00 0.00% 23.80
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 36.10
Offer Price 49.20
Bid Quantity 80,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
CE120.00
0.30 0.00 0.00% 62.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,05,000
Change in OI 0
Bid Price 0.20
Offer Price 0.40
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
PE120.00
55.00 0.00 0.00% 7.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,500
Change in OI 0
Bid Price 48.95
Offer Price 65.05
Bid Quantity 80,500
Offer Quantity 80,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
CE55.00
11.80 0.00 0.00% 51.00
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 10.35
Offer Price 12.60
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
CE155.00
0.15 0.00 0.00% 62.65
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 0.10
Offer Price 0.45
Bid Quantity 17,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
PE145.00
83.00 0.00 0.00% 20.20
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 68.50
Offer Price 83.40
Bid Quantity 80,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
PE100.00
37.25 0.00 0.00% 25.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,33,000
Change in OI 0
Bid Price 31.85
Offer Price 39.00
Bid Quantity 80,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
PE67.50
9.10 -0.60 -6.19% 53.70
Previous Close 9.70
Open 9.65
High 9.65
Low 9.10
Vol 10,500
Open Interest (OI) 10,500
Change in OI -3,500
Bid Price 8.55
Offer Price 9.05
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
CE60.00
8.15 -0.70 -7.91% 54.65
Previous Close 8.85
Open 8.65
High 8.90
Low 8.05
Vol 3,99,000
Open Interest (OI) 2,83,500
Change in OI -10,500
Bid Price 8.05
Offer Price 8.35
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
PE70.00
10.45 -0.95 -8.33% 52.35
Previous Close 11.40
Open 10.45
High 11.50
Low 10.45
Vol 91,000
Open Interest (OI) 1,85,500
Change in OI -24,500
Bid Price 10.40
Offer Price 10.75
Bid Quantity 3,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
CE77.50
2.20 -0.20 -8.33% 60.60
Previous Close 2.40
Open 2.20
High 2.20
Low 2.20
Vol 3,500
Open Interest (OI) 1,43,500
Change in OI 0
Bid Price 1.95
Offer Price 2.05
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
CE62.50
6.85 -0.80 -10.46% 55.95
Previous Close 7.65
Open 7.50
High 7.50
Low 6.80
Vol 1,08,500
Open Interest (OI) 59,500
Change in OI 38,500
Bid Price 6.55
Offer Price 6.95
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
PE65.00
7.50 -0.90 -10.71% 55.30
Previous Close 8.40
Open 8.00
High 8.30
Low 7.40
Vol 2,13,500
Open Interest (OI) 2,73,000
Change in OI -3,500
Bid Price 7.35
Offer Price 7.60
Bid Quantity 7,000
Offer Quantity 17,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
CE67.50
4.80 -0.60 -11.11% 58.00
Previous Close 5.40
Open 5.05
High 5.15
Low 4.60
Vol 1,92,500
Open Interest (OI) 2,03,000
Change in OI 52,500
Bid Price 4.60
Offer Price 4.85
Bid Quantity 3,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
CE65.00
5.70 -0.75 -11.63% 57.10
Previous Close 6.45
Open 6.85
High 6.85
Low 5.50
Vol 12,77,500
Open Interest (OI) 9,20,500
Change in OI 91,000
Bid Price 5.65
Offer Price 5.70
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
CE70.00
3.90 -0.65 -14.29% 58.90
Previous Close 4.55
Open 4.70
High 4.70
Low 3.80
Vol 11,16,500
Open Interest (OI) 16,03,000
Change in OI 1,61,000
Bid Price 3.85
Offer Price 3.95
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
CE115.00
0.60 -0.10 -14.29% 62.20
Previous Close 0.70
Open 0.20
High 0.60
Low 0.20
Vol 10,500
Open Interest (OI) 38,500
Change in OI 0
Bid Price 0.20
Offer Price 0.70
Bid Quantity 17,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
PE60.00
5.05 -0.85 -14.41% 57.75
Previous Close 5.90
Open 5.15
High 5.95
Low 4.90
Vol 10,11,500
Open Interest (OI) 9,20,500
Change in OI 1,08,500
Bid Price 4.90
Offer Price 5.00
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
CE85.00
1.40 -0.25 -15.15% 61.40
Previous Close 1.65
Open 1.05
High 1.85
Low 0.85
Vol 66,500
Open Interest (OI) 3,01,000
Change in OI 17,500
Bid Price 1.25
Offer Price 1.30
Bid Quantity 3,500
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
PE62.50
6.10 -1.10 -15.28% 56.70
Previous Close 7.20
Open 7.00
High 7.00
Low 6.10
Vol 87,500
Open Interest (OI) 77,000
Change in OI 10,500
Bid Price 5.15
Offer Price 6.35
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
PE57.50
4.15 -0.80 -16.16% 58.65
Previous Close 4.95
Open 4.85
High 4.90
Low 4.05
Vol 45,500
Open Interest (OI) 73,500
Change in OI 7,000
Bid Price 4.00
Offer Price 4.05
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
CE72.50
3.10 -0.60 -16.22% 59.70
Previous Close 3.70
Open 3.60
High 3.60
Low 3.00
Vol 1,26,000
Open Interest (OI) 1,47,000
Change in OI 17,500
Bid Price 3.00
Offer Price 3.15
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
CE90.00
0.95 -0.20 -17.39% 61.85
Previous Close 1.15
Open 1.00
High 1.05
Low 0.80
Vol 2,13,500
Open Interest (OI) 5,25,000
Change in OI 17,500
Bid Price 0.80
Offer Price 0.95
Bid Quantity 14,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
CE75.00
2.50 -0.60 -19.35% 60.30
Previous Close 3.10
Open 3.00
High 3.05
Low 2.40
Vol 3,60,500
Open Interest (OI) 5,56,500
Change in OI 24,500
Bid Price 2.45
Offer Price 2.55
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
CE80.00
1.75 -0.45 -20.45% 61.05
Previous Close 2.20
Open 2.15
High 2.15
Low 1.75
Vol 3,01,000
Open Interest (OI) 10,57,000
Change in OI 42,000
Bid Price 1.75
Offer Price 1.80
Bid Quantity 3,500
Offer Quantity 63,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
PE55.00
3.20 -0.85 -20.99% 59.60
Previous Close 4.05
Open 4.00
High 4.00
Low 3.15
Vol 5,84,500
Open Interest (OI) 3,29,000
Change in OI -91,000
Bid Price 3.15
Offer Price 3.25
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
PE45.00
1.10 -0.30 -21.43% 61.70
Previous Close 1.40
Open 1.40
High 1.40
Low 1.00
Vol 70,000
Open Interest (OI) 1,92,500
Change in OI 7,000
Bid Price 0.90
Offer Price 1.05
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
PE50.00
1.90 -0.55 -22.45% 60.90
Previous Close 2.45
Open 2.60
High 2.60
Low 1.85
Vol 2,73,000
Open Interest (OI) 4,93,500
Change in OI 24,500
Bid Price 1.85
Offer Price 1.95
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
PE52.50
2.45 -0.75 -23.44% 60.35
Previous Close 3.20
Open 2.45
High 2.45
Low 2.45
Vol 3,500
Open Interest (OI) 38,500
Change in OI 3,500
Bid Price 1.20
Offer Price 2.60
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
CE145.00
0.15 -0.05 -25.00% 62.65
Previous Close 0.20
Open 0.20
High 0.50
Low 0.15
Vol 21,000
Open Interest (OI) 73,500
Change in OI 0
Bid Price 0.15
Offer Price 0.45
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
PE40.00
0.55 -0.20 -26.67% 62.25
Previous Close 0.75
Open 0.60
High 0.60
Low 0.50
Vol 49,000
Open Interest (OI) 2,55,500
Change in OI -14,000
Bid Price 0.55
Offer Price 0.60
Bid Quantity 3,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
CE110.00
0.30 -0.15 -33.33% 62.50
Previous Close 0.45
Open 0.30
High 0.40
Low 0.30
Vol 24,500
Open Interest (OI) 80,500
Change in OI 21,000
Bid Price 0.25
Offer Price 0.40
Bid Quantity 3,500
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
CE100.00
0.45 -0.25 -35.71% 62.35
Previous Close 0.70
Open 0.65
High 0.65
Low 0.45
Vol 2,48,500
Open Interest (OI) 9,48,500
Change in OI 24,500
Bid Price 0.45
Offer Price 0.55
Bid Quantity 3,500
Offer Quantity 31,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
CE130.00
0.20 -0.15 -42.86% 62.60
Previous Close 0.35
Open 0.20
High 0.20
Low 0.20
Vol 7,000
Open Interest (OI) 42,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 24,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
CE95.00
0.65 -0.50 -43.48% 62.15
Previous Close 1.15
Open 0.65
High 0.65
Low 0.65
Vol 7,000
Open Interest (OI) 14,000
Change in OI 3,500
Bid Price 0.50
Offer Price 0.70
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
CE140.00
0.15 -0.15 -50.00% 62.65
Previous Close 0.30
Open 0.25
High 0.25
Low 0.15
Vol 7,000
Open Interest (OI) 63,000
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 24,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
CE150.00
0.20 -0.20 -50.00% 62.60
Previous Close 0.40
Open 0.20
High 0.20
Low 0.20
Vol 3,500
Open Interest (OI) 35,000
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
30-04-2020
OPTSTK
CE135.00
0.15 -0.55 -78.57% 62.65
Previous Close 0.70
Open 0.15
High 0.15
Low 0.15
Vol 3,500
Open Interest (OI) 17,500
Change in OI -3,500
Bid Price 0.15
Offer Price 0.20
Bid Quantity 14,000
Offer Quantity 3,500

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