Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
9.10
Change Change %
-0.10 -1.09%

Updated:24 Sep, 2020, 15:59 PM IST

BSE
9.12
Change Change %
-0.10 -1.08%

Updated:24 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
PE11.00
1.85 0.45 32.14% 7.25
Previous Close 1.40
Open 2.10
High 2.20
Low 1.80
Vol 58,80,000
Open Interest (OI) 49,00,000
Change in OI -26,60,000
Bid Price 1.70
Offer Price 3.55
Bid Quantity 1,40,000
Offer Quantity 32,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
PE12.00
3.00 0.20 7.14% 6.10
Previous Close 2.80
Open 2.95
High 3.20
Low 2.65
Vol 51,80,000
Open Interest (OI) 1,05,00,000
Change in OI -36,40,000
Bid Price 2.75
Offer Price 2.90
Bid Quantity 2,80,000
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
PE10.00
0.85 0.05 6.25% 8.25
Previous Close 0.80
Open 1.10
High 1.30
Low 0.60
Vol 84,00,000
Open Interest (OI) 65,80,000
Change in OI -37,80,000
Bid Price 0.55
Offer Price 0.90
Bid Quantity 1,40,000
Offer Quantity 2,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
PE13.00
4.05 0.05 1.25% 5.05
Previous Close 4.00
Open 4.00
High 4.05
Low 4.00
Vol 5,60,000
Open Interest (OI) 4,20,000
Change in OI -1,40,000
Bid Price 0.70
Offer Price 6.05
Bid Quantity 2,80,000
Offer Quantity 32,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
PE5.00
0.05 0.00 0.00% 9.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,60,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 46,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
CE10.00
0.05 0.00 0.00% 9.05
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 79,80,000
Open Interest (OI) 1,06,40,000
Change in OI -4,20,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 68,60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
CE7.00
4.85 0.00 0.00% 4.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,40,000
Change in OI 0
Bid Price 0.10
Offer Price 3.90
Bid Quantity 1,40,000
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
PE7.00
0.05 0.00 0.00% 9.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,48,40,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,06,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
CE15.00
0.05 0.00 0.00% 9.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,42,20,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,63,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
PE2.00
0.05 0.00 0.00% 9.05
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 14,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
CE16.00
0.05 0.00 0.00% 9.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,56,80,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,14,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
CE17.00
0.05 0.00 0.00% 9.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,84,20,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,61,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
PE8.00
0.05 0.00 0.00% 9.05
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 42,00,000
Open Interest (OI) 1,34,40,000
Change in OI 1,40,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 74,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
CE14.00
0.05 0.00 0.00% 9.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,77,80,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,33,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
CE13.00
0.05 0.00 0.00% 9.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,49,80,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,37,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
CE18.00
0.05 0.00 0.00% 9.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 74,20,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 72,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
CE11.00
0.05 0.00 0.00% 9.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,13,40,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,40,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
CE12.00
0.05 0.00 0.00% 9.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,59,00,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,20,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
PE4.00
0.05 0.00 0.00% 9.05
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 19,60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
PE3.00
0.05 0.00 0.00% 9.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,00,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 15,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
PE6.00
0.05 0.00 0.00% 9.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 70,00,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 54,60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
CE9.00
0.20 -0.15 -42.86% 8.90
Previous Close 0.35
Open 0.15
High 0.45
Low 0.10
Vol 1,41,40,000
Open Interest (OI) 11,20,000
Change in OI -39,20,000
Bid Price 0.10
Offer Price 0.90
Bid Quantity 4,20,000
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
CE8.00
1.10 -2.80 -71.79% 8.00
Previous Close 3.90
Open 0.95
High 1.40
Low 0.80
Vol 81,20,000
Open Interest (OI) 71,40,000
Change in OI 0
Bid Price 1.10
Offer Price 2.00
Bid Quantity 2,80,000
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
PE9.00
0.05 -0.15 -75.00% 9.05
Previous Close 0.20
Open 0.40
High 0.65
Low 0.05
Vol 1,31,60,000
Open Interest (OI) 53,20,000
Change in OI -32,20,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 22,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
PE6.00
0.15 0.10 200.00% 8.95
Previous Close 0.05
Open 0.15
High 0.20
Low 0.15
Vol 44,80,000
Open Interest (OI) 28,00,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 42,00,000
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
PE11.00
2.55 1.45 131.82% 6.55
Previous Close 1.10
Open 2.60
High 2.60
Low 2.55
Vol 4,20,000
Open Interest (OI) 39,20,000
Change in OI 0
Bid Price 1.35
Offer Price 3.85
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
PE12.00
3.40 1.75 106.06% 5.70
Previous Close 1.65
Open 3.30
High 3.40
Low 3.30
Vol 8,40,000
Open Interest (OI) 35,00,000
Change in OI 0
Bid Price 0.35
Offer Price 3.50
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
PE7.00
0.30 0.10 50.00% 8.80
Previous Close 0.20
Open 0.35
High 0.50
Low 0.25
Vol 1,33,00,000
Open Interest (OI) 49,00,000
Change in OI 36,40,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 25,20,000
Offer Quantity 11,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE12.00
0.45 0.15 50.00% 8.65
Previous Close 0.30
Open 0.45
High 0.60
Low 0.35
Vol 4,13,00,000
Open Interest (OI) 1,38,60,000
Change in OI 0
Bid Price 0.40
Offer Price 0.45
Bid Quantity 23,80,000
Offer Quantity 7,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
PE10.00
1.65 0.45 37.50% 7.45
Previous Close 1.20
Open 1.80
High 1.95
Low 0.85
Vol 61,60,000
Open Interest (OI) 47,60,000
Change in OI 35,00,000
Bid Price 1.60
Offer Price 1.75
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
PE9.00
1.10 0.20 22.22% 8.00
Previous Close 0.90
Open 1.15
High 1.45
Low 0.95
Vol 1,62,40,000
Open Interest (OI) 1,06,40,000
Change in OI 77,00,000
Bid Price 1.05
Offer Price 1.15
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
PE5.00
0.10 0.00 0.00% 9.00
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 18,20,000
Open Interest (OI) 12,60,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 14,00,000
Offer Quantity 7,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE16.00
0.15 0.00 0.00% 8.95
Previous Close 0.15
Open 0.20
High 0.20
Low 0.10
Vol 93,80,000
Open Interest (OI) 64,40,000
Change in OI 43,40,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,40,000
Offer Quantity 14,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
PE8.00
0.60 0.00 0.00% 8.50
Previous Close 0.60
Open 0.80
High 0.90
Low 0.55
Vol 2,38,00,000
Open Interest (OI) 99,40,000
Change in OI 77,00,000
Bid Price 0.55
Offer Price 0.65
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
PE13.00
2.25 0.00 0.00% 6.85
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 2.55
Offer Price 4.45
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
CE8.00
1.75 -0.55 -23.91% 7.35
Previous Close 2.30
Open 1.60
High 2.00
Low 1.55
Vol 61,60,000
Open Interest (OI) 46,20,000
Change in OI 0
Bid Price 1.65
Offer Price 1.80
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
0.10 -0.05 -33.33% 9.00
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 81,20,000
Open Interest (OI) 64,40,000
Change in OI 32,20,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 29,40,000
Offer Quantity 15,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE9.00
1.25 -0.70 -35.90% 7.85
Previous Close 1.95
Open 0.95
High 1.55
Low 0.95
Vol 1,93,20,000
Open Interest (OI) 1,37,20,000
Change in OI 0
Bid Price 1.20
Offer Price 1.25
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
0.25 -0.25 -50.00% 8.85
Previous Close 0.50
Open 0.30
High 0.30
Low 0.20
Vol 1,31,60,000
Open Interest (OI) 54,60,000
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 22,40,000
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE13.00
0.30 -0.45 -60.00% 8.80
Previous Close 0.75
Open 0.35
High 0.40
Low 0.25
Vol 2,70,20,000
Open Interest (OI) 84,00,000
Change in OI 47,60,000
Bid Price 0.30
Offer Price 0.35
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
CE11.00
0.60 -1.25 -67.57% 8.50
Previous Close 1.85
Open 0.90
High 0.90
Low 0.50
Vol 2,81,40,000
Open Interest (OI) 96,60,000
Change in OI 0
Bid Price 0.55
Offer Price 0.60
Bid Quantity 2,80,000
Offer Quantity 8,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE10.00
0.80 -1.85 -69.81% 8.30
Previous Close 2.65
Open 0.70
High 1.10
Low 0.70
Vol 4,21,40,000
Open Interest (OI) 1,45,60,000
Change in OI 0
Bid Price 0.80
Offer Price 0.85
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
CE15.00
0.20 -0.50 -71.43% 8.90
Previous Close 0.70
Open 0.20
High 0.30
Low 0.15
Vol 1,76,40,000
Open Interest (OI) 1,44,20,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 16,80,000
Offer Quantity 8,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE18.00
0.10 -0.25 -71.43% 9.00
Previous Close 0.35
Open 0.10
High 0.10
Low 0.10
Vol 93,80,000
Open Interest (OI) 92,40,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 54,60,000
Offer Quantity 9,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
PE4.00
0.05 -0.30 -85.71% 9.05
Previous Close 0.35
Open 0.05
High 0.05
Low 0.05
Vol 2,80,000
Open Interest (OI) 2,80,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 9,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
26-11-2020
OPTSTK
CE15.00
1.50 0.00 0.00% 7.60
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 0.25
Offer Price 0.90
Bid Quantity 4,20,000
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
26-11-2020
OPTSTK
PE7.00
0.25 0.00 0.00% 8.85
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 0.55
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