Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
8.90
Change Change %
-0.15 -1.66%

Updated:26 Oct, 2020, 15:49 PM IST

BSE
8.90
Change Change %
-0.17 -1.87%

Updated:26 Oct, 2020, 15:54 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
PE10.00
1.05 0.10 10.53% 7.85
Previous Close 0.95
Open 1.00
High 1.05
Low 1.00
Vol 11,20,000
Open Interest (OI) 1,44,20,000
Change in OI -11,20,000
Bid Price 1.00
Offer Price 1.05
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% 8.85
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 15,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
PE7.00
0.05 0.00 0.00% 8.85
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 4,20,000
Open Interest (OI) 92,40,000
Change in OI -4,20,000
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
CE15.00
0.05 0.00 0.00% 8.85
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 43,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE16.00
0.05 0.00 0.00% 8.85
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 54,60,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE17.00
0.05 0.00 0.00% 8.85
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 58,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
PE8.00
0.05 0.00 0.00% 8.85
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,40,000
Open Interest (OI) 1,77,80,000
Change in OI -1,40,000
Bid Price 0.05
Offer Price 0.10
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
CE14.00
0.05 0.00 0.00% 8.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,61,00,000
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
29-10-2020
OPTSTK
CE13.00
0.05 0.00 0.00% 8.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,69,40,000
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
29-10-2020
OPTSTK
PE13.00
3.90 0.00 0.00% 5.00
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 3.05
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
0.05 0.00 0.00% 8.85
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 37,80,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE11.00
0.05 0.00 0.00% 8.85
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 21,00,000
Open Interest (OI) 2,59,00,000
Change in OI -21,00,000
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
29-10-2020
OPTSTK
PE11.00
1.95 0.00 0.00% 6.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 71,40,000
Change in OI 0
Bid Price 2.00
Offer Price 2.20
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
0.05 0.00 0.00% 8.85
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 25,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
PE12.00
2.95 0.00 0.00% 5.95
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 0.00
Offer Price 3.20
Bid Quantity 0
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
PE4.00
0.05 0.00 0.00% 8.85
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 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% 8.85
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 22,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
29-10-2020
OPTSTK
CE8.00
1.00 -0.15 -13.04% 7.90
Previous Close 1.15
Open 1.00
High 1.00
Low 1.00
Vol 1,40,000
Open Interest (OI) 49,00,000
Change in OI 0
Bid Price 0.90
Offer Price 1.10
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
PE9.00
0.30 -0.05 -14.29% 8.60
Previous Close 0.35
Open 0.25
High 0.30
Low 0.25
Vol 8,40,000
Open Interest (OI) 1,70,80,000
Change in OI -8,40,000
Bid Price 0.25
Offer Price 0.50
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
CE9.00
0.25 -0.20 -44.44% 8.65
Previous Close 0.45
Open 0.40
High 0.40
Low 0.25
Vol 2,80,000
Open Interest (OI) 1,31,60,000
Change in OI -1,40,000
Bid Price 0.25
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
29-10-2020
OPTSTK
CE10.00
0.05 -0.10 -66.67% 8.85
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 75,60,000
Open Interest (OI) 3,41,60,000
Change in OI -72,80,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,40,000
Offer Quantity 4,20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
26-11-2020
OPTSTK
PE5.00
0.05 0.00 0.00% 8.85
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 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
26-11-2020
OPTSTK
CE10.00
0.70 0.00 0.00% 8.20
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 0.25
Offer Price 1.00
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
PE10.00
1.50 0.00 0.00% 7.40
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 1.30
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% 8.70
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 1.00
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
CE15.00
0.10 0.00 0.00% 8.80
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 5,60,000
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% 8.85
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 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
26-11-2020
OPTSTK
PE8.00
0.45 0.00 0.00% 8.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 71,40,000
Change in OI 0
Bid Price 0.20
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
CE14.00
0.15 0.00 0.00% 8.75
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 4,20,000
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% 8.70
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 0.00
Offer Price 0.70
Bid Quantity 0
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% 8.85
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 0.00
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
CE11.00
0.40 0.00 0.00% 8.50
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 0.05
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
26-11-2020
OPTSTK
CE12.00
0.30 0.00 0.00% 8.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 64,40,000
Change in OI 0
Bid Price 0.15
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
26-11-2020
OPTSTK
CE9.00
1.05 0.00 0.00% 7.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 50,40,000
Change in OI 0
Bid Price 0.75
Offer Price 1.50
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
PE9.00
0.85 0.00 0.00% 8.05
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 0.60
Offer Price 2.50
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
PE4.00
0.05 0.00 0.00% 8.85
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
31-12-2020
OPTSTK
CE18.00
0.10 0.00 0.00% 8.80
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 0.40
Bid Quantity 0
Offer Quantity 1,40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
IDEA
31-12-2020
OPTSTK
PE4.00
0.05 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 0.00
Offer Price 0.15
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