Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
10.40
Change Change %
-0.85 -7.56%

Updated:21 Sep, 2020, 15:29 PM IST

BSE
10.40
Change Change %
-0.87 -7.72%

Updated:21 Sep, 2020, 15:31 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
PE10.00
0.25 0.15 150.00% 10.15
Previous Close 0.10
Open 0.10
High 0.25
Low 0.10
Vol 21,00,000
Open Interest (OI) 1,42,80,000
Change in OI -19,60,000
Bid Price 0.20
Offer Price 0.25
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
PE11.00
0.60 0.30 100.00% 9.80
Previous Close 0.30
Open 0.40
High 0.70
Low 0.30
Vol 22,40,000
Open Interest (OI) 1,05,00,000
Change in OI -19,60,000
Bid Price 0.50
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
24-09-2020
OPTSTK
PE13.00
2.60 1.20 85.71% 7.80
Previous Close 1.40
Open 2.60
High 2.60
Low 2.60
Vol 1,40,000
Open Interest (OI) 7,00,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
PE12.00
1.35 0.40 42.11% 9.05
Previous Close 0.95
Open 0.80
High 1.35
Low 0.80
Vol 8,40,000
Open Interest (OI) 1,58,20,000
Change in OI 0
Bid Price 1.50
Offer Price 1.70
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
PE5.00
0.05 0.00 0.00% 10.35
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 7,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
CE7.00
4.85 0.00 0.00% 5.55
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 6.70
Bid Quantity 0
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% 10.35
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 23,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
CE15.00
0.05 0.00 0.00% 10.35
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 19,60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
PE2.00
0.05 0.00 0.00% 10.35
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 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
CE16.00
0.05 0.00 0.00% 10.35
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 35,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
CE17.00
0.05 0.00 0.00% 10.35
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 60,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
CE8.00
3.90 0.00 0.00% 6.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,05,00,000
Change in OI 0
Bid Price 2.10
Offer Price 3.45
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
PE8.00
0.05 0.00 0.00% 10.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 30,80,000
Open Interest (OI) 1,47,00,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
CE14.00
0.05 0.00 0.00% 10.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 8,40,000
Open Interest (OI) 1,93,20,000
Change in OI -8,40,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 33,60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
CE13.00
0.05 0.00 0.00% 10.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 25,20,000
Open Interest (OI) 1,51,20,000
Change in OI -25,20,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
CE18.00
0.05 0.00 0.00% 10.35
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 37,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
PE9.00
0.05 0.00 0.00% 10.35
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 7,00,000
Open Interest (OI) 1,12,00,000
Change in OI -5,60,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
PE4.00
0.05 0.00 0.00% 10.35
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 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
PE3.00
0.05 0.00 0.00% 10.35
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 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
PE6.00
0.05 0.00 0.00% 10.35
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 18,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
CE9.00
1.70 -0.65 -27.66% 8.70
Previous Close 2.35
Open 2.25
High 2.25
Low 1.70
Vol 4,20,000
Open Interest (OI) 67,20,000
Change in OI -4,20,000
Bid Price 1.25
Offer Price 1.60
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
CE12.00
0.10 -0.10 -50.00% 10.30
Previous Close 0.20
Open 0.10
High 0.15
Low 0.05
Vol 30,80,000
Open Interest (OI) 2,80,00,000
Change in OI -29,40,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 47,60,000
Offer Quantity 26,60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
CE10.00
0.60 -0.75 -55.56% 9.80
Previous Close 1.35
Open 0.75
High 0.75
Low 0.60
Vol 5,60,000
Open Interest (OI) 1,33,00,000
Change in OI -4,20,000
Bid Price 0.55
Offer Price 0.95
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
CE11.00
0.20 -0.35 -63.64% 10.20
Previous Close 0.55
Open 0.45
High 0.45
Low 0.20
Vol 18,20,000
Open Interest (OI) 1,34,40,000
Change in OI -16,80,000
Bid Price 0.20
Offer Price 0.30
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
CE10.00
2.65 0.00 0.00% 7.75
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 0.25
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
PE10.00
0.70 0.00 0.00% 9.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,60,000
Change in OI 0
Bid Price 0.00
Offer Price 1.20
Bid Quantity 0
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
PE7.00
0.10 0.00 0.00% 10.30
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 0.15
Bid Quantity 0
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE15.00
0.75 0.00 0.00% 9.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 79,80,000
Change in OI 0
Bid Price 0.20
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
29-10-2020
OPTSTK
CE16.00
0.55 0.00 0.00% 9.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,40,000
Change in OI 0
Bid Price 0.20
Offer Price 0.40
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
0.40 0.00 0.00% 10.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 35,00,000
Change in OI 0
Bid Price 0.25
Offer Price 0.45
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
PE8.00
0.20 0.00 0.00% 10.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,80,000
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE13.00
1.20 0.00 0.00% 9.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,80,000
Change in OI 0
Bid Price 0.75
Offer Price 1.40
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
PE13.00
2.25 0.00 0.00% 8.15
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 1.80
Offer Price 4.50
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
CE18.00
0.35 0.00 0.00% 10.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,80,000
Change in OI 0
Bid Price 0.05
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
29-10-2020
OPTSTK
PE11.00
1.05 0.00 0.00% 9.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 39,20,000
Change in OI 0
Bid Price 0.60
Offer Price 2.00
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
CE12.00
1.50 0.00 0.00% 8.90
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 0.40
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
PE12.00
1.65 0.00 0.00% 8.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,60,000
Change in OI 0
Bid Price 1.50
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
PE9.00
0.40 0.00 0.00% 10.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,80,000
Change in OI 0
Bid Price 0.10
Offer Price 3.00
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
0.05 0.00 0.00% 10.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,60,000
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE14.00
0.50 -0.45 -47.37% 9.90
Previous Close 0.95
Open 0.50
High 0.50
Low 0.50
Vol 1,40,000
Open Interest (OI) 16,80,000
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
26-11-2020
OPTSTK
PE7.00
0.25 0.00 0.00% 10.15
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 0.15
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