Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
11.25
Change Change %
0.00 0.00%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
11.27
Change Change %
0.00 0.00%

Updated:18 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
PE5.00
0.05 0.00 0.00% 11.20
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 8,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
CE7.00
4.85 0.00 0.00% 6.40
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 7.85
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% 11.20
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,40,000
Open Interest (OI) 1,56,80,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 25,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
CE15.00
0.05 0.00 0.00% 11.20
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 12,60,000
Open Interest (OI) 2,47,80,000
Change in OI -9,80,000
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
CE16.00
0.05 0.00 0.00% 11.20
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
CE17.00
0.05 0.00 0.00% 11.20
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 30,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
CE8.00
3.90 0.00 0.00% 7.35
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 3.10
Offer Price 4.40
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% 11.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,73,60,000
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
CE14.00
0.05 0.00 0.00% 11.20
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 19,60,000
Open Interest (OI) 2,04,40,000
Change in OI -16,80,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 14,00,000
Offer Quantity 12,60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
PE13.00
1.40 0.00 0.00% 9.85
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 5.00
Bid Quantity 0
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
CE18.00
0.05 0.00 0.00% 11.20
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 21,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
PE12.00
0.95 0.00 0.00% 10.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,65,20,000
Change in OI 0
Bid Price 0.80
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
PE9.00
0.05 0.00 0.00% 11.20
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,80,000
Open Interest (OI) 1,19,00,000
Change in OI -1,40,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 11,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
PE4.00
0.05 0.00 0.00% 11.20
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% 11.20
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% 11.20
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 14,00,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
CE9.00
2.35 -0.40 -14.55% 8.90
Previous Close 2.75
Open 2.35
High 2.35
Low 2.35
Vol 1,40,000
Open Interest (OI) 72,80,000
Change in OI 0
Bid Price 2.25
Offer Price 2.45
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
CE11.00
0.55 -0.15 -21.43% 10.70
Previous Close 0.70
Open 0.65
High 0.85
Low 0.55
Vol 19,60,000
Open Interest (OI) 1,51,20,000
Change in OI -19,60,000
Bid Price 0.55
Offer Price 0.65
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
0.30 -0.10 -25.00% 10.95
Previous Close 0.40
Open 0.35
High 0.35
Low 0.20
Vol 15,40,000
Open Interest (OI) 1,26,00,000
Change in OI -14,00,000
Bid Price 0.25
Offer Price 0.30
Bid Quantity 2,80,000
Offer Quantity 2,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
CE10.00
1.35 -0.55 -28.95% 9.90
Previous Close 1.90
Open 1.40
High 1.45
Low 1.35
Vol 5,60,000
Open Interest (OI) 1,37,20,000
Change in OI 0
Bid Price 1.35
Offer Price 1.45
Bid Quantity 2,80,000
Offer Quantity 2,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
PE10.00
0.10 -0.05 -33.33% 11.15
Previous Close 0.15
Open 0.15
High 0.15
Low 0.05
Vol 18,20,000
Open Interest (OI) 1,62,40,000
Change in OI -18,20,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 5,60,000
Offer Quantity 4,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
24-09-2020
OPTSTK
CE12.00
0.15 -0.15 -50.00% 11.10
Previous Close 0.30
Open 0.25
High 0.25
Low 0.15
Vol 18,20,000
Open Interest (OI) 3,09,40,000
Change in OI -18,20,000
Bid Price 0.15
Offer Price 0.25
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
CE13.00
0.05 -0.10 -66.67% 11.20
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 7,00,000
Open Interest (OI) 1,76,40,000
Change in OI -7,00,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 18,20,000
Offer Quantity 2,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE10.00
2.65 0.00 0.00% 8.60
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 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
PE10.00
0.70 0.00 0.00% 10.55
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 1.00
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% 11.15
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 0.00
Offer Price 0.10
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% 10.50
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 0.30
Offer Price 1.20
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
CE16.00
0.55 0.00 0.00% 10.70
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 0.35
Offer Price 0.50
Bid Quantity 4,20,000
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% 10.85
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 0.30
Offer Price 0.75
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
PE8.00
0.20 0.00 0.00% 11.05
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 0.20
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
29-10-2020
OPTSTK
CE14.00
0.95 0.00 0.00% 10.30
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 0.50
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
CE13.00
1.20 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 1.00
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
PE13.00
2.25 0.00 0.00% 9.00
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 1.75
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
CE18.00
0.35 0.00 0.00% 10.90
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 0.15
Offer Price 0.60
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% 10.20
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 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
CE12.00
1.50 0.00 0.00% 9.75
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 0.55
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
PE12.00
1.65 0.00 0.00% 9.60
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 0.00
Offer Price 0.00
Bid Quantity 0
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% 10.85
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 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
PE6.00
0.05 0.00 0.00% 11.20
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 0.10
Bid Quantity 0
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% 11.00
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 0.10
Offer Price 2.95
Bid Quantity 1,40,000
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