Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
104.45
Change Change %
3.25 3.21%

Updated:22 Oct, 2020, 16:02 PM IST

BSE
104.50
Change Change %
3.25 3.21%

Updated:22 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE110.00
2.00 1.00 100.00% 102.45
Previous Close 1.00
Open 1.90
High 2.75
Low 1.40
Vol 2,33,80,200
Open Interest (OI) 65,03,800
Change in OI 43,400
Bid Price 1.95
Offer Price 2.00
Bid Quantity 12,400
Offer Quantity 31,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE112.50
1.45 0.65 81.25% 103.00
Previous Close 0.80
Open 1.05
High 2.00
Low 1.05
Vol 13,95,000
Open Interest (OI) 3,10,000
Change in OI 1,30,200
Bid Price 1.40
Offer Price 1.55
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
1.15 0.50 76.92% 103.30
Previous Close 0.65
Open 1.00
High 1.55
Low 0.80
Vol 92,38,000
Open Interest (OI) 33,04,600
Change in OI 11,65,600
Bid Price 1.10
Offer Price 1.15
Bid Quantity 24,800
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE107.50
2.55 1.10 75.86% 101.90
Previous Close 1.45
Open 2.20
High 3.70
Low 2.10
Vol 32,61,200
Open Interest (OI) 6,82,000
Change in OI 2,79,000
Bid Price 2.55
Offer Price 2.80
Bid Quantity 6,200
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE105.00
3.60 1.55 75.61% 100.85
Previous Close 2.05
Open 3.85
High 5.00
Low 2.85
Vol 1,14,01,800
Open Interest (OI) 33,29,400
Change in OI -4,52,600
Bid Price 3.45
Offer Price 3.60
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE125.00
0.50 0.20 66.67% 103.95
Previous Close 0.30
Open 0.35
High 0.65
Low 0.35
Vol 22,13,400
Open Interest (OI) 19,77,800
Change in OI -74,400
Bid Price 0.45
Offer Price 0.50
Bid Quantity 12,400
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE102.50
4.70 1.80 62.07% 99.75
Previous Close 2.90
Open 4.45
High 6.65
Low 3.60
Vol 19,03,400
Open Interest (OI) 3,59,600
Change in OI -4,77,400
Bid Price 4.70
Offer Price 4.75
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE100.00
6.40 2.40 60.00% 98.05
Previous Close 4.00
Open 6.30
High 8.55
Low 4.95
Vol 55,05,600
Open Interest (OI) 30,25,600
Change in OI -9,98,200
Bid Price 6.40
Offer Price 6.50
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE137.50
0.15 0.05 50.00% 104.30
Previous Close 0.10
Open 0.15
High 0.15
Low 0.15
Vol 6,200
Open Interest (OI) 80,600
Change in OI 0
Bid Price 0.10
Offer Price 0.45
Bid Quantity 37,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE120.00
0.75 0.25 50.00% 103.70
Previous Close 0.50
Open 0.75
High 1.00
Low 0.55
Vol 99,44,800
Open Interest (OI) 78,67,800
Change in OI 6,69,600
Bid Price 0.70
Offer Price 0.75
Bid Quantity 18,600
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE97.50
8.35 2.75 49.11% 96.10
Previous Close 5.60
Open 7.80
High 10.55
Low 7.45
Vol 3,34,800
Open Interest (OI) 1,42,600
Change in OI -68,200
Bid Price 7.95
Offer Price 8.80
Bid Quantity 31,000
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE95.00
10.45 3.15 43.15% 94.00
Previous Close 7.30
Open 10.20
High 12.90
Low 9.20
Vol 14,57,000
Open Interest (OI) 16,49,200
Change in OI -7,44,000
Bid Price 9.85
Offer Price 11.15
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE145.00
0.20 0.05 33.33% 104.25
Previous Close 0.15
Open 0.15
High 0.25
Low 0.15
Vol 74,400
Open Interest (OI) 7,31,600
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 3,03,800
Offer Quantity 74,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE92.50
12.40 2.70 27.84% 92.05
Previous Close 9.70
Open 12.65
High 15.25
Low 11.95
Vol 86,800
Open Interest (OI) 24,800
Change in OI -6,200
Bid Price 12.60
Offer Price 14.65
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
14.60 2.95 25.32% 89.85
Previous Close 11.65
Open 14.55
High 17.50
Low 14.20
Vol 1,48,800
Open Interest (OI) 2,85,200
Change in OI -49,600
Bid Price 14.65
Offer Price 17.05
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE132.50
0.30 0.05 20.00% 104.15
Previous Close 0.25
Open 0.30
High 0.30
Low 0.30
Vol 6,200
Open Interest (OI) 24,800
Change in OI -6,200
Bid Price 0.15
Offer Price 0.30
Bid Quantity 31,000
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE117.50
0.75 0.10 15.38% 103.70
Previous Close 0.65
Open 0.90
High 1.20
Low 0.65
Vol 4,71,200
Open Interest (OI) 1,98,400
Change in OI 1,17,800
Bid Price 0.85
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
CE122.50
0.65 0.05 8.33% 103.80
Previous Close 0.60
Open 0.75
High 0.75
Low 0.50
Vol 43,400
Open Interest (OI) 43,400
Change in OI 18,600
Bid Price 0.30
Offer Price 0.70
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE162.50
0.05 0.00 0.00% 104.40
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 0.05
Offer Price 0.10
Bid Quantity 62,000
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE67.50
0.30 0.00 0.00% 104.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,400
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE140.00
38.30 0.00 0.00% 66.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,32,400
Change in OI 0
Bid Price 33.60
Offer Price 36.65
Bid Quantity 68,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE85.00
12.70 0.00 0.00% 91.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,400
Change in OI 0
Bid Price 18.05
Offer Price 21.50
Bid Quantity 1,42,600
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% 104.40
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 0.10
Offer Price 0.35
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE160.00
0.05 0.00 0.00% 104.40
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 6,200
Open Interest (OI) 25,35,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 93,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE82.50
0.15 0.00 0.00% 104.30
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 0.10
Offer Price 0.20
Bid Quantity 18,600
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE147.50
0.05 0.00 0.00% 104.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 43,400
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 12,400
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% 104.35
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 0.10
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE152.50
0.10 0.00 0.00% 104.35
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 0.85
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE150.00
14.50 0.00 0.00% 89.95
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 38.85
Offer Price 51.90
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
CE167.50
0.05 0.00 0.00% 104.40
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 6,200
Open Interest (OI) 37,200
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE70.00
0.05 0.00 0.00% 104.40
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 31,000
Open Interest (OI) 11,90,400
Change in OI -12,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 68,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE157.50
0.10 0.00 0.00% 104.35
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 0.20
Bid Quantity 0
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE80.00
15.00 0.00 0.00% 89.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,200
Change in OI 0
Bid Price 23.05
Offer Price 26.80
Bid Quantity 31,000
Offer Quantity 31,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE165.00
0.10 0.00 0.00% 104.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,82,800
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 12,400
Offer Quantity 68,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE165.00
26.55 0.00 0.00% 77.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,200
Change in OI 0
Bid Price 56.55
Offer Price 65.55
Bid Quantity 6,200
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% 104.35
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 99,200
Offer Quantity 62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE132.50
36.95 0.00 0.00% 67.50
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 25.60
Offer Price 29.95
Bid Quantity 6,200
Offer Quantity 1,42,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE77.50
0.10 0.00 0.00% 104.35
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 49,600
Open Interest (OI) 1,30,200
Change in OI 0
Bid Price 0.05
Offer Price 1.40
Bid Quantity 1,30,200
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% 81.45
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 17.40
Offer Price 18.80
Bid Quantity 6,200
Offer Quantity 31,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE87.50
0.45 0.00 0.00% 104.00
Previous Close 0.45
Open 0.25
High 0.45
Low 0.25
Vol 24,800
Open Interest (OI) 1,73,600
Change in OI 0
Bid Price 0.15
Offer Price 0.35
Bid Quantity 86,800
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE127.50
0.25 0.00 0.00% 104.20
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 0.25
Offer Price 0.40
Bid Quantity 12,400
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% 71.35
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 21.00
Offer Price 23.60
Bid Quantity 12,400
Offer Quantity 31,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE135.00
30.00 -1.90 -5.96% 74.45
Previous Close 31.90
Open 30.60
High 30.60
Low 28.00
Vol 49,600
Open Interest (OI) 7,06,800
Change in OI -12,400
Bid Price 29.05
Offer Price 31.70
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
25.75 -3.25 -11.21% 78.70
Previous Close 29.00
Open 26.00
High 26.30
Low 23.00
Vol 2,72,800
Open Interest (OI) 14,44,600
Change in OI -2,04,600
Bid Price 24.40
Offer Price 26.00
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE125.00
20.30 -3.70 -15.42% 84.15
Previous Close 24.00
Open 21.50
High 21.50
Low 18.00
Vol 80,600
Open Interest (OI) 12,40,000
Change in OI -49,600
Bid Price 20.30
Offer Price 21.90
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE130.00
0.25 -0.05 -16.67% 104.20
Previous Close 0.30
Open 0.35
High 0.45
Low 0.20
Vol 14,81,800
Open Interest (OI) 23,74,600
Change in OI -1,86,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 80,600
Offer Quantity 80,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE120.00
15.60 -3.35 -17.68% 88.85
Previous Close 18.95
Open 17.25
High 17.25
Low 13.50
Vol 4,77,400
Open Interest (OI) 38,37,800
Change in OI -1,67,400
Bid Price 15.35
Offer Price 17.40
Bid Quantity 6,200
Offer Quantity 68,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE135.00
0.20 -0.05 -20.00% 104.25
Previous Close 0.25
Open 0.25
High 0.35
Low 0.15
Vol 7,68,800
Open Interest (OI) 28,45,800
Change in OI -6,200
Bid Price 0.20
Offer Price 0.25
Bid Quantity 55,800
Offer Quantity 43,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE137.50
32.50 -9.05 -21.78% 71.95
Previous Close 41.55
Open 32.50
High 32.50
Low 32.50
Vol 6,200
Open Interest (OI) 37,200
Change in OI 0
Bid Price 31.25
Offer Price 35.50
Bid Quantity 18,600
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE115.00
11.10 -3.20 -22.38% 93.35
Previous Close 14.30
Open 12.00
High 12.00
Low 9.00
Vol 4,52,600
Open Interest (OI) 11,22,200
Change in OI -1,36,400
Bid Price 10.10
Offer Price 11.70
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE112.50
8.95 -3.30 -26.94% 95.50
Previous Close 12.25
Open 9.20
High 9.20
Low 8.45
Vol 31,000
Open Interest (OI) 80,600
Change in OI 12,400
Bid Price 8.30
Offer Price 9.80
Bid Quantity 24,800
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE110.00
6.90 -2.75 -28.50% 97.55
Previous Close 9.65
Open 7.00
High 7.90
Low 5.05
Vol 10,91,200
Open Interest (OI) 36,14,600
Change in OI 99,200
Bid Price 6.55
Offer Price 7.20
Bid Quantity 12,400
Offer Quantity 31,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE107.50
4.65 -3.05 -39.61% 99.80
Previous Close 7.70
Open 5.30
High 5.40
Low 3.70
Vol 49,600
Open Interest (OI) 99,200
Change in OI 6,200
Bid Price 4.45
Offer Price 6.70
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE140.00
0.15 -0.10 -40.00% 104.30
Previous Close 0.25
Open 0.20
High 0.30
Low 0.10
Vol 14,26,000
Open Interest (OI) 35,27,800
Change in OI 1,61,200
Bid Price 0.10
Offer Price 0.15
Bid Quantity 7,06,800
Offer Quantity 43,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE105.00
3.30 -2.30 -41.07% 101.15
Previous Close 5.60
Open 3.80
High 4.70
Low 2.35
Vol 54,43,600
Open Interest (OI) 20,64,600
Change in OI 8,06,000
Bid Price 3.25
Offer Price 3.35
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
11.65 -8.15 -41.16% 92.80
Previous Close 19.80
Open 11.65
High 11.65
Low 11.65
Vol 6,200
Open Interest (OI) 31,000
Change in OI 0
Bid Price 12.95
Offer Price 15.20
Bid Quantity 6,200
Offer Quantity 49,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE102.50
2.20 -1.75 -44.30% 102.25
Previous Close 3.95
Open 2.65
High 3.25
Low 1.60
Vol 25,17,200
Open Interest (OI) 4,77,400
Change in OI 1,30,200
Bid Price 2.05
Offer Price 2.20
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE90.00
0.30 -0.25 -45.45% 104.15
Previous Close 0.55
Open 0.30
High 0.50
Low 0.25
Vol 27,77,600
Open Interest (OI) 49,91,000
Change in OI -1,42,600
Bid Price 0.25
Offer Price 0.35
Bid Quantity 2,85,200
Offer Quantity 31,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE100.00
1.35 -1.30 -49.06% 103.10
Previous Close 2.65
Open 1.40
High 2.25
Low 1.00
Vol 73,40,800
Open Interest (OI) 27,65,200
Change in OI 0
Bid Price 1.30
Offer Price 1.45
Bid Quantity 49,600
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE75.00
0.05 -0.05 -50.00% 104.40
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 18,600
Open Interest (OI) 2,29,400
Change in OI -6,200
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
PE95.00
0.50 -0.50 -50.00% 103.95
Previous Close 1.00
Open 0.55
High 1.00
Low 0.40
Vol 41,66,400
Open Interest (OI) 21,51,400
Change in OI -2,04,600
Bid Price 0.45
Offer Price 0.50
Bid Quantity 74,400
Offer Quantity 18,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
CE150.00
0.05 -0.05 -50.00% 104.40
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,30,200
Open Interest (OI) 47,74,000
Change in OI -6,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 37,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE92.50
0.35 -0.40 -53.33% 104.10
Previous Close 0.75
Open 0.70
High 0.70
Low 0.30
Vol 1,92,200
Open Interest (OI) 2,29,400
Change in OI -24,800
Bid Price 0.35
Offer Price 0.50
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE97.50
0.80 -0.95 -54.29% 103.65
Previous Close 1.75
Open 1.00
High 1.45
Low 0.65
Vol 12,09,000
Open Interest (OI) 4,09,200
Change in OI 80,600
Bid Price 0.75
Offer Price 0.80
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE85.00
0.15 -0.20 -57.14% 104.30
Previous Close 0.35
Open 0.25
High 0.25
Low 0.15
Vol 4,46,400
Open Interest (OI) 8,43,200
Change in OI -80,600
Bid Price 0.15
Offer Price 0.20
Bid Quantity 3,41,000
Offer Quantity 1,67,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
29-10-2020
OPTSTK
PE80.00
0.05 -0.10 -66.67% 104.40
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 2,23,200
Open Interest (OI) 13,76,400
Change in OI -1,55,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 11,59,400
Offer Quantity 24,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
PE120.00
18.00 6.65 58.59% 86.45
Previous Close 11.35
Open 18.00
High 18.00
Low 18.00
Vol 6,200
Open Interest (OI) 6,200
Change in OI 0
Bid Price 12.40
Offer Price 19.00
Bid Quantity 6,200
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
PE115.00
13.00 3.85 42.08% 91.45
Previous Close 9.15
Open 13.00
High 13.00
Low 13.00
Vol 6,200
Open Interest (OI) 6,200
Change in OI 0
Bid Price 4.55
Offer Price 0.00
Bid Quantity 1,42,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
CE130.00
1.55 0.40 34.78% 102.90
Previous Close 1.15
Open 1.25
High 1.60
Low 1.25
Vol 99,200
Open Interest (OI) 2,23,200
Change in OI 68,200
Bid Price 1.25
Offer Price 1.90
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
CE110.00
5.55 1.40 33.73% 98.90
Previous Close 4.15
Open 5.45
High 6.60
Low 4.85
Vol 12,52,400
Open Interest (OI) 13,02,000
Change in OI 3,16,200
Bid Price 5.40
Offer Price 5.60
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
2.85 0.70 32.56% 101.60
Previous Close 2.15
Open 2.90
High 3.40
Low 2.60
Vol 7,87,400
Open Interest (OI) 5,45,600
Change in OI 2,10,800
Bid Price 2.75
Offer Price 2.95
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
CE105.00
7.00 1.65 30.84% 97.45
Previous Close 5.35
Open 10.45
High 10.45
Low 6.50
Vol 37,200
Open Interest (OI) 18,600
Change in OI 6,200
Bid Price 6.90
Offer Price 7.90
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
PE95.00
3.95 0.90 29.51% 100.50
Previous Close 3.05
Open 3.00
High 3.95
Low 2.40
Vol 18,600
Open Interest (OI) 12,400
Change in OI 0
Bid Price 2.60
Offer Price 3.95
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
10.20 2.10 25.93% 94.25
Previous Close 8.10
Open 10.10
High 11.75
Low 9.05
Vol 9,79,600
Open Interest (OI) 12,09,000
Change in OI -2,72,800
Bid Price 10.30
Offer Price 10.40
Bid Quantity 43,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
CE135.00
10.00 0.00 0.00% 94.45
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 1.00
Offer Price 1.50
Bid Quantity 12,400
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
PE135.00
8.00 0.00 0.00% 96.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 43,400
Change in OI 0
Bid Price 25.95
Offer Price 0.00
Bid Quantity 1,42,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
PE70.00
0.40 0.00 0.00% 104.05
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 0.15
Offer Price 0.50
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
CE142.50
0.65 0.00 0.00% 103.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,600
Change in OI 0
Bid Price 0.00
Offer Price 2.50
Bid Quantity 0
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% 91.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,200
Change in OI 0
Bid Price 13.60
Offer Price 24.60
Bid Quantity 12,400
Offer Quantity 12,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
CE160.00
0.30 0.00 0.00% 104.15
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 0.10
Offer Price 0.60
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
CE145.00
10.10 0.00 0.00% 94.35
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 0.35
Offer Price 0.70
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
CE150.00
0.40 0.00 0.00% 104.05
Previous Close 0.40
Open 0.40
High 0.50
Low 0.30
Vol 37,200
Open Interest (OI) 1,67,400
Change in OI 18,600
Bid Price 0.35
Offer Price 0.45
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
PE117.50
14.50 -0.75 -4.92% 89.95
Previous Close 15.25
Open 14.50
High 14.50
Low 14.50
Vol 6,200
Open Interest (OI) 6,200
Change in OI 0
Bid Price 10.30
Offer Price 0.00
Bid Quantity 1,42,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
PE80.00
0.95 -0.05 -5.00% 103.50
Previous Close 1.00
Open 0.50
High 0.95
Low 0.50
Vol 37,200
Open Interest (OI) 62,000
Change in OI -24,800
Bid Price 0.35
Offer Price 1.25
Bid Quantity 6,200
Offer Quantity 31,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
PE110.00
9.60 -2.40 -20.00% 94.85
Previous Close 12.00
Open 8.75
High 9.75
Low 8.25
Vol 68,200
Open Interest (OI) 1,42,600
Change in OI 37,200
Bid Price 9.45
Offer Price 10.70
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
PE90.00
2.00 -0.55 -21.57% 102.45
Previous Close 2.55
Open 1.95
High 2.40
Low 0.85
Vol 1,67,400
Open Interest (OI) 2,79,000
Change in OI 68,200
Bid Price 1.60
Offer Price 2.25
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
PE100.00
4.55 -1.65 -26.61% 99.90
Previous Close 6.20
Open 5.10
High 5.60
Low 3.80
Vol 5,20,800
Open Interest (OI) 9,54,800
Change in OI 1,17,800
Bid Price 4.10
Offer Price 5.75
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
PE85.00
0.80 -0.55 -40.74% 103.65
Previous Close 1.35
Open 2.45
High 2.45
Low 0.80
Vol 1,17,800
Open Interest (OI) 49,600
Change in OI -86,800
Bid Price 0.60
Offer Price 1.60
Bid Quantity 6,200
Offer Quantity 6,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VEDL
26-11-2020
OPTSTK
CE115.00
4.00 -19.25 -82.80% 100.45
Previous Close 23.25
Open 4.00
High 4.00
Low 3.70
Vol 31,000
Open Interest (OI) 18,600
Change in OI 0
Bid Price 3.60
Offer Price 4.35
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