Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
10.50
Change Change %
1.90 22.09%

Updated:05 Jun, 2020, 16:02 PM IST

BSE
10.52
Change Change %
1.89 21.90%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
25-06-2020
OPTSTK
CE13.00
0.85 0.60 240.00% 9.65
Previous Close 0.25
Open 0.35
High 0.95
Low 0.30
Vol 10,21,16,000
Open Interest (OI) 2,67,54,000
Change in OI 12,74,000
Bid Price 0.85
Offer Price 0.90
Bid Quantity 2,94,000
Offer Quantity 5,88,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
25-06-2020
OPTSTK
CE12.00
1.10 0.75 214.29% 9.40
Previous Close 0.35
Open 0.45
High 1.25
Low 0.45
Vol 10,89,76,000
Open Interest (OI) 2,02,86,000
Change in OI 18,62,000
Bid Price 1.10
Offer Price 1.20
Bid Quantity 7,84,000
Offer Quantity 98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
25-06-2020
OPTSTK
CE11.00
1.45 0.95 190.00% 9.05
Previous Close 0.50
Open 0.65
High 1.60
Low 0.65
Vol 9,72,16,000
Open Interest (OI) 2,23,44,000
Change in OI 71,54,000
Bid Price 1.45
Offer Price 1.50
Bid Quantity 98,000
Offer Quantity 3,92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
25-06-2020
OPTSTK
CE14.00
0.65 0.40 160.00% 9.85
Previous Close 0.25
Open 0.25
High 0.75
Low 0.20
Vol 11,37,78,000
Open Interest (OI) 2,26,38,000
Change in OI 0
Bid Price 0.60
Offer Price 0.70
Bid Quantity 5,88,000
Offer Quantity 4,90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
25-06-2020
OPTSTK
CE10.00
1.85 1.10 146.67% 8.65
Previous Close 0.75
Open 1.30
High 2.10
Low 0.85
Vol 12,80,86,000
Open Interest (OI) 3,98,86,000
Change in OI 35,28,000
Bid Price 1.85
Offer Price 1.90
Bid Quantity 1,96,000
Offer Quantity 98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
25-06-2020
OPTSTK
CE9.00
2.40 1.35 128.57% 8.10
Previous Close 1.05
Open 1.80
High 2.65
Low 1.25
Vol 5,82,12,000
Open Interest (OI) 2,26,38,000
Change in OI 7,84,000
Bid Price 2.40
Offer Price 2.50
Bid Quantity 98,000
Offer Quantity 98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
25-06-2020
OPTSTK
CE8.00
3.05 1.60 110.34% 7.45
Previous Close 1.45
Open 1.90
High 3.25
Low 1.80
Vol 2,51,86,000
Open Interest (OI) 1,90,12,000
Change in OI -25,48,000
Bid Price 3.05
Offer Price 3.20
Bid Quantity 98,000
Offer Quantity 98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
25-06-2020
OPTSTK
CE7.00
3.95 1.85 88.10% 6.55
Previous Close 2.10
Open 2.55
High 4.00
Low 2.40
Vol 1,69,54,000
Open Interest (OI) 1,89,14,000
Change in OI -30,38,000
Bid Price 3.60
Offer Price 3.95
Bid Quantity 98,000
Offer Quantity 98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
25-06-2020
OPTSTK
CE6.00
4.85 2.00 70.18% 5.65
Previous Close 2.85
Open 3.45
High 4.85
Low 3.35
Vol 1,03,88,000
Open Interest (OI) 1,84,24,000
Change in OI -52,92,000
Bid Price 4.55
Offer Price 4.85
Bid Quantity 1,96,000
Offer Quantity 2,94,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
25-06-2020
OPTSTK
CE5.00
5.50 1.70 44.74% 5.00
Previous Close 3.80
Open 4.20
High 5.50
Low 4.10
Vol 17,64,000
Open Interest (OI) 33,32,000
Change in OI -5,88,000
Bid Price 5.60
Offer Price 5.80
Bid Quantity 98,000
Offer Quantity 98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
25-06-2020
OPTSTK
CE4.00
5.55 1.10 24.72% 4.95
Previous Close 4.45
Open 5.20
High 5.55
Low 5.20
Vol 2,94,000
Open Interest (OI) 14,70,000
Change in OI -1,96,000
Bid Price 6.00
Offer Price 7.40
Bid Quantity 98,000
Offer Quantity 98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
25-06-2020
OPTSTK
PE1.00
0.05 0.00 0.00% 10.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,90,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 18,62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
25-06-2020
OPTSTK
CE2.00
6.15 0.00 0.00% 4.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,96,000
Change in OI 0
Bid Price 4.00
Offer Price 9.80
Bid Quantity 98,000
Offer Quantity 98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
25-06-2020
OPTSTK
PE2.00
0.05 0.00 0.00% 10.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,86,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 21,56,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
25-06-2020
OPTSTK
PE4.00
0.05 0.00 0.00% 10.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 16,66,000
Open Interest (OI) 2,49,90,000
Change in OI 12,74,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 99,96,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
25-06-2020
OPTSTK
PE3.00
0.05 0.00 0.00% 10.45
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,96,000
Open Interest (OI) 1,63,66,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 84,28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
25-06-2020
OPTSTK
PE10.00
1.25 -0.75 -37.50% 9.25
Previous Close 2.00
Open 1.65
High 1.70
Low 1.15
Vol 1,58,76,000
Open Interest (OI) 82,32,000
Change in OI 55,86,000
Bid Price 1.20
Offer Price 1.25
Bid Quantity 98,000
Offer Quantity 98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
25-06-2020
OPTSTK
PE9.00
0.80 -0.50 -38.46% 9.70
Previous Close 1.30
Open 1.10
High 1.15
Low 0.70
Vol 4,51,78,000
Open Interest (OI) 2,30,30,000
Change in OI 1,34,26,000
Bid Price 0.80
Offer Price 0.85
Bid Quantity 3,92,000
Offer Quantity 9,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
25-06-2020
OPTSTK
PE8.00
0.45 -0.35 -43.75% 10.05
Previous Close 0.80
Open 0.65
High 0.65
Low 0.40
Vol 4,66,48,000
Open Interest (OI) 1,78,36,000
Change in OI 79,38,000
Bid Price 0.40
Offer Price 0.45
Bid Quantity 25,48,000
Offer Quantity 8,82,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
25-06-2020
OPTSTK
PE5.00
0.05 -0.05 -50.00% 10.45
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 3,08,70,000
Open Interest (OI) 3,84,16,000
Change in OI 81,34,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,59,70,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
25-06-2020
OPTSTK
PE7.00
0.20 -0.20 -50.00% 10.30
Previous Close 0.40
Open 0.30
High 0.35
Low 0.20
Vol 6,57,58,000
Open Interest (OI) 2,63,62,000
Change in OI 45,08,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 98,000
Offer Quantity 49,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
25-06-2020
OPTSTK
PE6.00
0.10 -0.10 -50.00% 10.40
Previous Close 0.20
Open 0.15
High 0.15
Low 0.05
Vol 3,10,66,000
Open Interest (OI) 3,69,46,000
Change in OI -52,92,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,62,64,000
Offer Quantity 7,84,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
25-06-2020
OPTSTK
PE12.00
2.50 -6.65 -72.68% 8.00
Previous Close 9.15
Open 2.35
High 2.50
Low 2.35
Vol 10,78,000
Open Interest (OI) 98,000
Change in OI 0
Bid Price 1.10
Offer Price 5.00
Bid Quantity 98,000
Offer Quantity 98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
25-06-2020
OPTSTK
PE11.00
1.75 -6.45 -78.66% 8.75
Previous Close 8.20
Open 2.30
High 2.30
Low 1.70
Vol 27,44,000
Open Interest (OI) 14,70,000
Change in OI 0
Bid Price 1.65
Offer Price 1.90
Bid Quantity 3,92,000
Offer Quantity 98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
30-07-2020
OPTSTK
CE13.00
1.25 1.00 400.00% 9.25
Previous Close 0.25
Open 0.35
High 1.25
Low 0.35
Vol 7,00,000
Open Interest (OI) 4,20,000
Change in OI 0
Bid Price 1.35
Offer Price 1.95
Bid Quantity 1,40,000
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
30-07-2020
OPTSTK
CE10.00
1.40 0.00 0.00% 9.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,80,000
Change in OI 0
Bid Price 2.40
Offer Price 3.10
Bid Quantity 1,40,000
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
30-07-2020
OPTSTK
CE8.00
1.00 0.00 0.00% 9.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,40,000
Change in OI 0
Bid Price 1.20
Offer Price 4.30
Bid Quantity 1,40,000
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
30-07-2020
OPTSTK
CE7.00
1.65 0.00 0.00% 8.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,80,000
Change in OI 0
Bid Price 0.65
Offer Price 0.00
Bid Quantity 1,40,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
30-07-2020
OPTSTK
PE3.00
0.05 0.00 0.00% 10.45
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 0.10
Bid Quantity 0
Offer Quantity 2,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
30-07-2020
OPTSTK
PE5.00
0.20 -0.05 -20.00% 10.30
Previous Close 0.25
Open 0.25
High 0.25
Low 0.20
Vol 7,00,000
Open Interest (OI) 9,80,000
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 7,00,000
Offer Quantity 2,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
30-07-2020
OPTSTK
PE6.00
0.40 -0.20 -33.33% 10.10
Previous Close 0.60
Open 0.35
High 0.40
Low 0.35
Vol 4,20,000
Open Interest (OI) 4,20,000
Change in OI 2,80,000
Bid Price 0.25
Offer Price 0.45
Bid Quantity 4,20,000
Offer Quantity 4,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
30-07-2020
OPTSTK
PE7.00
0.60 -2.85 -82.61% 9.90
Previous Close 3.45
Open 0.60
High 0.60
Low 0.60
Vol 1,40,000
Open Interest (OI) 1,40,000
Change in OI 0
Bid Price 0.50
Offer Price 3.40
Bid Quantity 1,40,000
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
27-08-2020
OPTSTK
CE6.00
3.00 0.00 0.00% 7.50
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 1.00
Offer Price 0.00
Bid Quantity 1,40,000
Offer Quantity 0

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