Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
10.30
Change Change %
1.20 13.19%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
10.36
Change Change %
1.24 13.60%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE11.00
1.00 0.40 66.67% 9.30
Previous Close 0.60
Open 0.65
High 1.35
Low 0.55
Vol 6,48,20,000
Open Interest (OI) 2,19,80,000
Change in OI 1,23,20,000
Bid Price 0.95
Offer Price 1.05
Bid Quantity 4,20,000
Offer Quantity 4,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE10.00
1.40 0.55 64.71% 8.90
Previous Close 0.85
Open 0.95
High 1.90
Low 0.80
Vol 7,65,80,000
Open Interest (OI) 2,59,00,000
Change in OI 1,12,00,000
Bid Price 1.35
Offer Price 1.45
Bid Quantity 1,40,000
Offer Quantity 2,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE14.00
0.40 0.15 60.00% 9.90
Previous Close 0.25
Open 0.25
High 0.60
Low 0.20
Vol 2,68,80,000
Open Interest (OI) 1,26,00,000
Change in OI 71,40,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 7,00,000
Offer Quantity 4,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE12.00
0.70 0.25 55.56% 9.60
Previous Close 0.45
Open 0.45
High 1.05
Low 0.40
Vol 7,16,80,000
Open Interest (OI) 2,84,20,000
Change in OI 1,41,40,000
Bid Price 0.70
Offer Price 0.75
Bid Quantity 1,40,000
Offer Quantity 2,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE8.00
2.75 0.95 52.78% 7.55
Previous Close 1.80
Open 1.75
High 2.75
Low 1.75
Vol 11,20,000
Open Interest (OI) 51,80,000
Change in OI 2,80,000
Bid Price 2.45
Offer Price 2.60
Bid Quantity 1,40,000
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE17.00
0.15 0.05 50.00% 10.15
Previous Close 0.10
Open 0.10
High 0.30
Low 0.10
Vol 1,38,60,000
Open Interest (OI) 1,09,20,000
Change in OI 44,80,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 18,20,000
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE18.00
0.15 0.05 50.00% 10.15
Previous Close 0.10
Open 0.10
High 0.25
Low 0.10
Vol 98,00,000
Open Interest (OI) 1,52,60,000
Change in OI 58,80,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 36,40,000
Offer Quantity 12,60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE9.00
1.90 0.60 46.15% 8.40
Previous Close 1.30
Open 1.40
High 2.45
Low 1.20
Vol 1,70,80,000
Open Interest (OI) 1,54,00,000
Change in OI 16,80,000
Bid Price 1.85
Offer Price 1.90
Bid Quantity 1,40,000
Offer Quantity 2,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE13.00
0.50 0.15 42.86% 9.80
Previous Close 0.35
Open 0.35
High 0.80
Low 0.25
Vol 4,14,40,000
Open Interest (OI) 1,14,80,000
Change in OI 29,40,000
Bid Price 0.50
Offer Price 0.55
Bid Quantity 4,20,000
Offer Quantity 4,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE16.00
0.20 0.05 33.33% 10.10
Previous Close 0.15
Open 0.15
High 0.40
Low 0.10
Vol 1,41,40,000
Open Interest (OI) 91,00,000
Change in OI 26,60,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 4,20,000
Offer Quantity 8,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE15.00
0.25 0.05 25.00% 10.05
Previous Close 0.20
Open 0.20
High 0.50
Low 0.15
Vol 2,95,40,000
Open Interest (OI) 2,17,00,000
Change in OI 71,40,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 2,80,000
Offer Quantity 4,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
PE13.00
2.25 0.00 0.00% 8.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,00,000
Change in OI 0
Bid Price 2.10
Offer Price 7.15
Bid Quantity 1,40,000
Offer Quantity 4,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
PE4.00
0.05 0.00 0.00% 10.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,80,000
Open Interest (OI) 5,60,000
Change in OI 2,80,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 11,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
PE12.00
2.90 -0.50 -14.71% 7.40
Previous Close 3.40
Open 2.90
High 2.90
Low 2.90
Vol 1,40,000
Open Interest (OI) 35,00,000
Change in OI 0
Bid Price 1.75
Offer Price 2.75
Bid Quantity 1,40,000
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
PE10.00
1.20 -0.45 -27.27% 9.10
Previous Close 1.65
Open 1.55
High 1.65
Low 0.90
Vol 2,49,20,000
Open Interest (OI) 1,17,60,000
Change in OI 68,60,000
Bid Price 1.15
Offer Price 1.25
Bid Quantity 4,20,000
Offer Quantity 5,60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
PE11.00
1.70 -0.85 -33.33% 8.60
Previous Close 2.55
Open 1.70
High 1.70
Low 1.70
Vol 2,80,000
Open Interest (OI) 43,40,000
Change in OI 1,40,000
Bid Price 1.65
Offer Price 2.85
Bid Quantity 1,40,000
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
PE6.00
0.10 -0.05 -33.33% 10.20
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 98,00,000
Open Interest (OI) 86,80,000
Change in OI 58,80,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,02,20,000
Offer Quantity 49,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
PE9.00
0.70 -0.40 -36.36% 9.60
Previous Close 1.10
Open 1.00
High 1.10
Low 0.50
Vol 3,73,80,000
Open Interest (OI) 2,07,20,000
Change in OI 1,00,80,000
Bid Price 0.65
Offer Price 0.75
Bid Quantity 8,40,000
Offer Quantity 4,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
PE8.00
0.40 -0.25 -38.46% 9.90
Previous Close 0.65
Open 0.55
High 0.60
Low 0.30
Vol 3,83,60,000
Open Interest (OI) 1,31,60,000
Change in OI 30,80,000
Bid Price 0.35
Offer Price 0.45
Bid Quantity 12,60,000
Offer Quantity 22,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
PE5.00
0.05 -0.05 -50.00% 10.25
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 33,60,000
Open Interest (OI) 30,80,000
Change in OI 16,80,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 85,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
PE7.00
0.15 -0.20 -57.14% 10.15
Previous Close 0.35
Open 0.30
High 0.35
Low 0.15
Vol 2,07,20,000
Open Interest (OI) 91,00,000
Change in OI 43,40,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 28,00,000
Offer Quantity 2,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
26-11-2020
OPTSTK
PE7.00
0.40 0.15 60.00% 9.90
Previous Close 0.25
Open 0.50
High 0.50
Low 0.40
Vol 2,80,000
Open Interest (OI) 2,80,000
Change in OI 0
Bid Price 0.40
Offer Price 0.50
Bid Quantity 1,40,000
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
26-11-2020
OPTSTK
CE17.00
0.60 -0.20 -25.00% 9.70
Previous Close 0.80
Open 0.50
High 0.60
Low 0.50
Vol 2,80,000
Open Interest (OI) 1,40,000
Change in OI 0
Bid Price 0.35
Offer Price 0.80
Bid Quantity 1,40,000
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
26-11-2020
OPTSTK
CE15.00
0.90 -0.60 -40.00% 9.40
Previous Close 1.50
Open 0.15
High 0.90
Low 0.15
Vol 4,20,000
Open Interest (OI) 1,40,000
Change in OI 0
Bid Price 0.50
Offer Price 1.50
Bid Quantity 1,40,000
Offer Quantity 1,40,000

PUT/CALL Ratio (PCR)

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

Options Chain

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

Top
Listen to the latest songs, only on JioSaavn.com