Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
709.60
Change Change %
3.20 0.45%

Updated:22 Oct, 2020, 15:57 PM IST

BSE
709.05
Change Change %
2.70 0.38%

Updated:22 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE800.00
0.70 0.15 27.27% 708.90
Previous Close 0.55
Open 0.60
High 0.80
Low 0.55
Vol 26,000
Open Interest (OI) 90,000
Change in OI 0
Bid Price 0.55
Offer Price 0.75
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE780.00
0.90 0.15 20.00% 708.70
Previous Close 0.75
Open 1.45
High 1.45
Low 0.70
Vol 12,000
Open Interest (OI) 44,000
Change in OI 0
Bid Price 0.50
Offer Price 0.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE690.00
28.55 3.60 14.43% 681.05
Previous Close 24.95
Open 30.00
High 33.60
Low 18.50
Vol 27,000
Open Interest (OI) 74,000
Change in OI 3,000
Bid Price 24.50
Offer Price 28.35
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE730.00
31.00 3.50 12.73% 678.60
Previous Close 27.50
Open 34.70
High 34.70
Low 28.00
Vol 6,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 13.45
Offer Price 32.10
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE680.00
34.95 3.20 10.08% 674.65
Previous Close 31.75
Open 35.00
High 42.05
Low 26.50
Vol 47,000
Open Interest (OI) 64,000
Change in OI 2,000
Bid Price 31.75
Offer Price 34.95
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE700.00
19.90 0.85 4.46% 689.70
Previous Close 19.05
Open 18.85
High 26.80
Low 13.60
Vol 5,78,000
Open Interest (OI) 1,60,000
Change in OI -35,000
Bid Price 18.80
Offer Price 19.90
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE660.00
49.60 1.15 2.37% 660.00
Previous Close 48.45
Open 53.95
High 53.95
Low 43.70
Vol 11,000
Open Interest (OI) 41,000
Change in OI 1,000
Bid Price 48.75
Offer Price 51.75
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE720.00
9.65 0.05 0.52% 699.95
Previous Close 9.60
Open 8.50
High 15.00
Low 6.20
Vol 15,11,000
Open Interest (OI) 2,95,000
Change in OI 82,000
Bid Price 9.30
Offer Price 9.65
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE590.00
0.55 0.00 0.00% 709.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE580.00
1.50 0.00 0.00% 708.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE640.00
64.50 0.00 0.00% 645.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 65.00
Offer Price 79.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE790.00
0.70 0.00 0.00% 708.90
Previous Close 0.70
Open 0.70
High 0.70
Low 0.70
Vol 1,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.35
Offer Price 1.95
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE610.00
1.00 0.00 0.00% 708.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 0.15
Offer Price 1.45
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE620.00
50.00 0.00 0.00% 659.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 80.15
Offer Price 95.45
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE750.00
55.25 0.00 0.00% 654.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 33.85
Offer Price 52.80
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE650.00
50.00 0.00 0.00% 659.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,000
Change in OI 0
Bid Price 57.60
Offer Price 62.15
Bid Quantity 3,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE770.00
71.55 0.00 0.00% 638.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 53.25
Offer Price 66.30
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE600.00
69.00 0.00 0.00% 640.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 100.05
Offer Price 121.75
Bid Quantity 2,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE710.00
13.10 -0.65 -4.73% 696.50
Previous Close 13.75
Open 12.00
High 20.45
Low 9.10
Vol 11,53,000
Open Interest (OI) 1,68,000
Change in OI 12,000
Bid Price 12.00
Offer Price 13.95
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE760.00
2.00 -0.10 -4.76% 707.60
Previous Close 2.10
Open 3.00
High 3.30
Low 1.30
Vol 80,000
Open Interest (OI) 44,000
Change in OI -7,000
Bid Price 1.00
Offer Price 3.15
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE740.00
4.40 -0.25 -5.38% 705.20
Previous Close 4.65
Open 4.00
High 7.50
Low 2.80
Vol 4,36,000
Open Interest (OI) 90,000
Change in OI 6,000
Bid Price 4.05
Offer Price 4.25
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE670.00
39.20 -2.30 -5.54% 670.40
Previous Close 41.50
Open 41.00
High 48.55
Low 36.45
Vol 20,000
Open Interest (OI) 1,07,000
Change in OI 3,000
Bid Price 34.45
Offer Price 44.10
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE730.00
6.15 -0.45 -6.82% 703.45
Previous Close 6.60
Open 6.00
High 10.80
Low 4.25
Vol 5,88,000
Open Interest (OI) 1,48,000
Change in OI 2,000
Bid Price 6.20
Offer Price 6.25
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE600.00
0.50 -0.05 -9.09% 709.10
Previous Close 0.55
Open 0.55
High 0.70
Low 0.50
Vol 8,000
Open Interest (OI) 40,000
Change in OI -2,000
Bid Price 0.15
Offer Price 1.10
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE750.00
2.80 -0.30 -9.68% 706.80
Previous Close 3.10
Open 3.15
High 5.00
Low 1.85
Vol 3,68,000
Open Interest (OI) 1,62,000
Change in OI 33,000
Bid Price 2.80
Offer Price 2.85
Bid Quantity 7,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE770.00
1.20 -0.15 -11.11% 708.40
Previous Close 1.35
Open 2.40
High 2.40
Low 1.00
Vol 49,000
Open Interest (OI) 68,000
Change in OI -5,000
Bid Price 1.05
Offer Price 1.30
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE640.00
1.00 -0.15 -13.04% 708.60
Previous Close 1.15
Open 1.05
High 1.10
Low 1.00
Vol 6,000
Open Interest (OI) 71,000
Change in OI 2,000
Bid Price 0.75
Offer Price 1.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE720.00
18.40 -3.05 -14.22% 691.20
Previous Close 21.45
Open 17.75
High 24.55
Low 16.00
Vol 91,000
Open Interest (OI) 41,000
Change in OI 31,000
Bid Price 18.30
Offer Price 23.25
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE710.00
13.40 -2.35 -14.92% 696.20
Previous Close 15.75
Open 15.90
High 20.30
Low 11.55
Vol 4,17,000
Open Interest (OI) 51,000
Change in OI 5,000
Bid Price 13.00
Offer Price 17.90
Bid Quantity 1,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE700.00
9.40 -1.75 -15.70% 700.20
Previous Close 11.15
Open 11.30
High 14.50
Low 8.00
Vol 5,61,000
Open Interest (OI) 87,000
Change in OI 14,000
Bid Price 9.40
Offer Price 9.95
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE690.00
6.20 -1.60 -20.51% 703.40
Previous Close 7.80
Open 8.25
High 9.70
Low 5.45
Vol 3,50,000
Open Interest (OI) 63,000
Change in OI 11,000
Bid Price 3.60
Offer Price 6.50
Bid Quantity 10,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE680.00
3.95 -1.25 -24.04% 705.65
Previous Close 5.20
Open 4.65
High 6.80
Low 3.65
Vol 2,88,000
Open Interest (OI) 81,000
Change in OI 8,000
Bid Price 3.80
Offer Price 4.10
Bid Quantity 25,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE670.00
2.40 -1.00 -29.41% 707.20
Previous Close 3.40
Open 2.80
High 4.05
Low 2.20
Vol 2,14,000
Open Interest (OI) 95,000
Change in OI 12,000
Bid Price 2.00
Offer Price 2.65
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE650.00
1.15 -0.55 -32.35% 708.45
Previous Close 1.70
Open 1.00
High 1.90
Low 1.00
Vol 24,000
Open Interest (OI) 93,000
Change in OI 4,000
Bid Price 1.05
Offer Price 1.15
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE660.00
1.40 -0.85 -37.78% 708.20
Previous Close 2.25
Open 2.00
High 2.75
Low 1.40
Vol 82,000
Open Interest (OI) 60,000
Change in OI -4,000
Bid Price 1.10
Offer Price 1.35
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE620.00
0.50 -0.50 -50.00% 709.10
Previous Close 1.00
Open 0.50
High 0.50
Low 0.50
Vol 1,000
Open Interest (OI) 7,000
Change in OI 0
Bid Price 0.10
Offer Price 1.90
Bid Quantity 5,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE810.00
0.35 -0.45 -56.25% 709.25
Previous Close 0.80
Open 0.35
High 0.35
Low 0.35
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 0.15
Offer Price 0.75
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE630.00
0.80 -1.35 -62.79% 708.80
Previous Close 2.15
Open 1.00
High 1.00
Low 0.75
Vol 10,000
Open Interest (OI) 45,000
Change in OI 1,000
Bid Price 0.65
Offer Price 2.45
Bid Quantity 1,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-11-2020
OPTSTK
CE730.00
18.00 0.00 0.00% 691.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 17.50
Offer Price 32.75
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-11-2020
OPTSTK
PE600.00
24.00 0.00 0.00% 685.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 0.55
Offer Price 9.00
Bid Quantity 4,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-11-2020
OPTSTK
CE700.00
42.35 -2.65 -5.89% 667.25
Previous Close 45.00
Open 42.55
High 45.45
Low 42.30
Vol 5,000
Open Interest (OI) 10,000
Change in OI 2,000
Bid Price 26.10
Offer Price 42.35
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-11-2020
OPTSTK
CE720.00
35.00 -5.10 -12.72% 674.60
Previous Close 40.10
Open 35.00
High 35.00
Low 35.00
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 13.15
Offer Price 34.00
Bid Quantity 23,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-11-2020
OPTSTK
CE750.00
20.00 -3.55 -15.07% 689.60
Previous Close 23.55
Open 22.85
High 22.85
Low 20.00
Vol 3,000
Open Interest (OI) 10,000
Change in OI 2,000
Bid Price 19.00
Offer Price 23.50
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-11-2020
OPTSTK
CE800.00
9.00 -11.10 -55.22% 700.60
Previous Close 20.10
Open 9.00
High 9.00
Low 9.00
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 8.85
Offer Price 9.50
Bid Quantity 1,000
Offer Quantity 1,000

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Voltas Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Voltas Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com