Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
8.70
Change Change %
0.00 0.00%

Updated:28 Oct, 2020, 15:59 PM IST

BSE
8.68
Change Change %
-0.05 -0.57%

Updated:28 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
PE11.00
2.20 0.25 12.82% 6.50
Previous Close 1.95
Open 2.20
High 2.20
Low 2.20
Vol 1,40,000
Open Interest (OI) 70,00,000
Change in OI 0
Bid Price 2.00
Offer Price 2.40
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
PE10.00
1.35 0.15 12.50% 7.35
Previous Close 1.20
Open 1.05
High 1.40
Low 1.05
Vol 14,00,000
Open Interest (OI) 1,26,00,000
Change in OI -11,20,000
Bid Price 1.30
Offer Price 1.40
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
PE13.00
4.30 0.40 10.26% 4.40
Previous Close 3.90
Open 4.30
High 4.30
Low 4.30
Vol 1,40,000
Open Interest (OI) 12,60,000
Change in OI 0
Bid Price 3.90
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
PE5.00
0.05 0.00 0.00% 8.65
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 22,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE10.00
0.05 0.00 0.00% 8.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,31,80,000
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
PE7.00
0.05 0.00 0.00% 8.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 92,40,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 16,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE15.00
0.05 0.00 0.00% 8.65
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 1,30,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE16.00
0.05 0.00 0.00% 8.65
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 42,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE17.00
0.05 0.00 0.00% 8.65
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 67,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
PE8.00
0.05 0.00 0.00% 8.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,40,000
Open Interest (OI) 1,73,60,000
Change in OI -1,40,000
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
CE14.00
0.05 0.00 0.00% 8.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,61,00,000
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
29-10-2020
OPTSTK
CE13.00
0.05 0.00 0.00% 8.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,69,40,000
Change in OI 0
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
CE18.00
0.05 0.00 0.00% 8.65
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 58,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE11.00
0.05 0.00 0.00% 8.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,56,20,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 53,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE12.00
0.05 0.00 0.00% 8.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,95,40,000
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
PE12.00
2.95 0.00 0.00% 5.75
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 2.10
Offer Price 3.40
Bid Quantity 1,40,000
Offer Quantity 7,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE9.00
0.10 0.00 0.00% 8.60
Previous Close 0.10
Open 0.15
High 0.25
Low 0.10
Vol 28,00,000
Open Interest (OI) 89,60,000
Change in OI -25,20,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 7,00,000
Offer Quantity 2,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
PE4.00
0.05 0.00 0.00% 8.65
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 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% 8.65
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 28,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE8.00
0.70 -0.10 -12.50% 8.00
Previous Close 0.80
Open 0.80
High 0.85
Low 0.70
Vol 9,80,000
Open Interest (OI) 35,00,000
Change in OI -9,80,000
Bid Price 0.65
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
29-10-2020
OPTSTK
PE9.00
0.25 -0.20 -44.44% 8.45
Previous Close 0.45
Open 0.15
High 0.25
Low 0.15
Vol 25,20,000
Open Interest (OI) 1,42,80,000
Change in OI -25,20,000
Bid Price 0.30
Offer Price 0.55
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
CE12.00
0.35 0.20 133.33% 8.35
Previous Close 0.15
Open 0.35
High 0.35
Low 0.35
Vol 2,80,000
Open Interest (OI) 61,60,000
Change in OI 0
Bid Price 0.05
Offer Price 0.35
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
CE10.00
1.10 0.40 57.14% 7.60
Previous Close 0.70
Open 1.10
High 1.10
Low 1.10
Vol 2,80,000
Open Interest (OI) 30,80,000
Change in OI 0
Bid Price 0.15
Offer Price 1.00
Bid Quantity 8,40,000
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
26-11-2020
OPTSTK
PE5.00
0.05 0.00 0.00% 8.65
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 0.10
Bid Quantity 0
Offer Quantity 2,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
26-11-2020
OPTSTK
PE10.00
1.50 0.00 0.00% 7.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,80,000
Change in OI 0
Bid Price 1.40
Offer Price 0.00
Bid Quantity 1,40,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
26-11-2020
OPTSTK
PE7.00
0.20 0.00 0.00% 8.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,80,000
Change in OI 0
Bid Price 0.20
Offer Price 0.35
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
0.10 0.00 0.00% 8.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 57,40,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 7,00,000
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
26-11-2020
OPTSTK
CE16.00
0.10 0.00 0.00% 8.60
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 1.40
Bid Quantity 0
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
26-11-2020
OPTSTK
CE17.00
0.05 0.00 0.00% 8.65
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 0.05
Offer Price 0.15
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
CE14.00
0.15 0.00 0.00% 8.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,20,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
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
CE13.00
0.20 0.00 0.00% 8.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,80,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
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
CE18.00
0.05 0.00 0.00% 8.65
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 0.00
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
PE4.00
0.05 0.00 0.00% 8.65
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
PE9.00
0.70 -0.20 -22.22% 8.00
Previous Close 0.90
Open 0.70
High 0.70
Low 0.70
Vol 1,40,000
Open Interest (OI) 26,60,000
Change in OI 0
Bid Price 0.65
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
26-11-2020
OPTSTK
PE8.00
0.30 -0.15 -33.33% 8.40
Previous Close 0.45
Open 0.30
High 0.30
Low 0.30
Vol 1,40,000
Open Interest (OI) 71,40,000
Change in OI 0
Bid Price 0.25
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
CE9.00
0.60 -0.50 -45.45% 8.10
Previous Close 1.10
Open 0.60
High 0.60
Low 0.60
Vol 2,80,000
Open Interest (OI) 50,40,000
Change in OI 0
Bid Price 0.55
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
26-11-2020
OPTSTK
CE11.00
0.20 -0.20 -50.00% 8.50
Previous Close 0.40
Open 0.20
High 0.20
Low 0.20
Vol 2,80,000
Open Interest (OI) 39,20,000
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 1,40,000
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
31-12-2020
OPTSTK
CE18.00
0.10 0.00 0.00% 8.60
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 0.50
Bid Quantity 0
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