Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
9.05
Change Change %
0.15 1.69%

Updated:23 Oct, 2020, 16:11 PM IST

BSE
9.07
Change Change %
0.19 2.14%

Updated:23 Oct, 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
CE8.00
1.15 0.70 155.56% 7.90
Previous Close 0.45
Open 1.15
High 1.30
Low 1.05
Vol 32,20,000
Open Interest (OI) 49,00,000
Change in OI 0
Bid Price 1.05
Offer Price 1.20
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
PE5.00
0.05 0.00 0.00% 9.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75,60,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 56,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
PE7.00
0.05 0.00 0.00% 9.00
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 12,60,000
Open Interest (OI) 96,60,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 39,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE15.00
0.05 0.00 0.00% 9.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,36,00,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,13,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE16.00
0.05 0.00 0.00% 9.00
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 1,06,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE17.00
0.05 0.00 0.00% 9.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,08,60,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 96,60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE14.00
0.05 0.00 0.00% 9.00
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,40,000
Open Interest (OI) 1,61,00,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 88,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE13.00
0.05 0.00 0.00% 9.00
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 4,20,000
Open Interest (OI) 1,69,40,000
Change in OI 4,20,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 67,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE18.00
0.05 0.00 0.00% 9.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,45,00,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 70,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE11.00
0.05 0.00 0.00% 9.00
Previous Close 0.05
Open 0.10
High 0.15
Low 0.05
Vol 1,49,80,000
Open Interest (OI) 2,80,00,000
Change in OI 33,60,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 49,00,000
Offer Quantity 88,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE12.00
0.05 0.00 0.00% 9.00
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 1,07,80,000
Open Interest (OI) 2,95,40,000
Change in OI 42,00,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 44,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
PE4.00
0.05 0.00 0.00% 9.00
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 18,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
PE6.00
0.05 0.00 0.00% 9.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 81,20,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 49,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
PE13.00
3.90 -0.20 -4.88% 5.15
Previous Close 4.10
Open 3.90
High 3.90
Low 3.90
Vol 1,40,000
Open Interest (OI) 14,00,000
Change in OI 0
Bid Price 3.55
Offer Price 0.00
Bid Quantity 1,40,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE9.00
0.40 -0.05 -11.11% 8.65
Previous Close 0.45
Open 0.60
High 0.65
Low 0.40
Vol 3,80,80,000
Open Interest (OI) 1,33,00,000
Change in OI 5,60,000
Bid Price 0.40
Offer Price 0.45
Bid Quantity 4,20,000
Offer Quantity 2,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE10.00
0.15 -0.05 -25.00% 8.90
Previous Close 0.20
Open 0.25
High 0.25
Low 0.10
Vol 6,20,20,000
Open Interest (OI) 4,17,20,000
Change in OI 1,14,80,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 74,20,000
Offer Quantity 15,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
PE12.00
2.95 -1.05 -26.25% 6.10
Previous Close 4.00
Open 2.95
High 2.95
Low 2.95
Vol 1,40,000
Open Interest (OI) 22,40,000
Change in OI 0
Bid Price 0.30
Offer Price 3.05
Bid Quantity 2,80,000
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
PE11.00
1.95 -1.15 -37.10% 7.10
Previous Close 3.10
Open 1.95
High 2.10
Low 1.95
Vol 5,60,000
Open Interest (OI) 71,40,000
Change in OI 0
Bid Price 1.85
Offer Price 2.20
Bid Quantity 5,60,000
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
PE9.00
0.30 -0.20 -40.00% 8.75
Previous Close 0.50
Open 0.45
High 0.45
Low 0.30
Vol 1,90,40,000
Open Interest (OI) 1,77,80,000
Change in OI -16,80,000
Bid Price 0.30
Offer Price 0.35
Bid Quantity 11,20,000
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
PE10.00
0.95 -1.25 -56.82% 8.10
Previous Close 2.20
Open 1.10
High 1.10
Low 0.95
Vol 19,60,000
Open Interest (OI) 1,55,40,000
Change in OI 0
Bid Price 1.00
Offer Price 1.10
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
PE8.00
0.05 -0.10 -66.67% 9.00
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 1,40,00,000
Open Interest (OI) 1,77,80,000
Change in OI -9,80,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 11,20,000
Offer Quantity 58,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
26-11-2020
OPTSTK
PE4.00
0.05 0.00 0.00% 9.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,20,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
26-11-2020
OPTSTK
PE6.00
0.05 0.00 0.00% 9.00
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 0.05
Offer Price 0.15
Bid Quantity 12,60,000
Offer Quantity 5,60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
26-11-2020
OPTSTK
PE9.00
0.85 -0.50 -37.04% 8.20
Previous Close 1.35
Open 1.00
High 1.00
Low 0.85
Vol 39,20,000
Open Interest (OI) 25,20,000
Change in OI 0
Bid Price 0.85
Offer Price 0.95
Bid Quantity 2,80,000
Offer Quantity 2,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
26-11-2020
OPTSTK
CE8.00
1.60 -1.20 -42.86% 7.45
Previous Close 2.80
Open 1.80
High 1.80
Low 1.50
Vol 40,60,000
Open Interest (OI) 25,20,000
Change in OI 0
Bid Price 1.40
Offer Price 1.70
Bid Quantity 1,40,000
Offer Quantity 2,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
26-11-2020
OPTSTK
PE8.00
0.45 -0.45 -50.00% 8.60
Previous Close 0.90
Open 0.50
High 0.55
Low 0.40
Vol 1,03,60,000
Open Interest (OI) 72,80,000
Change in OI 0
Bid Price 0.40
Offer Price 0.50
Bid Quantity 8,40,000
Offer Quantity 5,60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
26-11-2020
OPTSTK
PE10.00
1.50 -1.60 -51.61% 7.55
Previous Close 3.10
Open 1.50
High 1.50
Low 1.45
Vol 11,20,000
Open Interest (OI) 8,40,000
Change in OI 0
Bid Price 1.40
Offer Price 1.80
Bid Quantity 2,80,000
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
26-11-2020
OPTSTK
CE9.00
1.05 -1.35 -56.25% 8.00
Previous Close 2.40
Open 1.15
High 1.15
Low 0.90
Vol 61,60,000
Open Interest (OI) 50,40,000
Change in OI 0
Bid Price 0.90
Offer Price 1.10
Bid Quantity 1,40,000
Offer Quantity 2,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
26-11-2020
OPTSTK
CE14.00
0.15 -0.20 -57.14% 8.90
Previous Close 0.35
Open 0.20
High 0.20
Low 0.10
Vol 18,20,000
Open Interest (OI) 16,80,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 11,20,000
Offer Quantity 4,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
26-11-2020
OPTSTK
CE15.00
0.10 -0.15 -60.00% 8.95
Previous Close 0.25
Open 0.15
High 0.15
Low 0.10
Vol 56,00,000
Open Interest (OI) 47,60,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 46,20,000
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
26-11-2020
OPTSTK
CE10.00
0.70 -1.35 -65.85% 8.35
Previous Close 2.05
Open 0.75
High 0.75
Low 0.60
Vol 56,00,000
Open Interest (OI) 29,40,000
Change in OI 0
Bid Price 0.60
Offer Price 0.70
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
PE7.00
0.20 -0.40 -66.67% 8.85
Previous Close 0.60
Open 0.25
High 0.25
Low 0.20
Vol 22,40,000
Open Interest (OI) 15,40,000
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 1,40,000
Offer Quantity 7,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
26-11-2020
OPTSTK
CE16.00
0.10 -0.20 -66.67% 8.95
Previous Close 0.30
Open 0.10
High 0.10
Low 0.05
Vol 5,60,000
Open Interest (OI) 5,60,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 16,80,000
Offer Quantity 9,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
26-11-2020
OPTSTK
CE17.00
0.05 -0.15 -75.00% 9.00
Previous Close 0.20
Open 0.05
High 0.10
Low 0.05
Vol 23,80,000
Open Interest (OI) 25,20,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 7,00,000
Offer Quantity 18,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
26-11-2020
OPTSTK
CE11.00
0.40 -1.40 -77.78% 8.65
Previous Close 1.80
Open 0.55
High 0.55
Low 0.35
Vol 67,20,000
Open Interest (OI) 37,80,000
Change in OI 0
Bid Price 0.35
Offer Price 0.45
Bid Quantity 4,20,000
Offer Quantity 7,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
26-11-2020
OPTSTK
CE12.00
0.30 -1.25 -80.65% 8.75
Previous Close 1.55
Open 0.30
High 0.35
Low 0.25
Vol 1,05,00,000
Open Interest (OI) 63,00,000
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 4,20,000
Offer Quantity 2,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
26-11-2020
OPTSTK
PE5.00
0.05 -0.25 -83.33% 9.00
Previous Close 0.30
Open 0.05
High 0.05
Low 0.05
Vol 7,00,000
Open Interest (OI) 7,00,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 4,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
26-11-2020
OPTSTK
CE13.00
0.20 -1.15 -85.19% 8.85
Previous Close 1.35
Open 0.20
High 0.20
Low 0.15
Vol 16,80,000
Open Interest (OI) 14,00,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 8,40,000
Offer Quantity 5,60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
26-11-2020
OPTSTK
CE18.00
0.05 -0.65 -92.86% 9.00
Previous Close 0.70
Open 0.05
High 0.05
Low 0.05
Vol 36,40,000
Open Interest (OI) 35,00,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 11,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
31-12-2020
OPTSTK
PE4.00
0.05 -0.15 -75.00% 9.00
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 1,40,000
Open Interest (OI) 1,40,000
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
31-12-2020
OPTSTK
CE18.00
0.10 -0.80 -88.89% 8.95
Previous Close 0.90
Open 0.10
High 0.10
Low 0.10
Vol 4,20,000
Open Interest (OI) 4,20,000
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 2,80,000
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