Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
579.75
Change Change %
13.80 2.44%

Updated:05 Jun, 2020, 16:03 PM IST

BSE
579.85
Change Change %
13.85 2.45%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
CE450.00
127.95 39.45 44.58% 451.80
Previous Close 88.50
Open 127.95
High 127.95
Low 127.95
Vol 1,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 126.00
Offer Price 151.25
Bid Quantity 11,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
CE620.00
9.70 2.65 37.59% 570.05
Previous Close 7.05
Open 7.40
High 9.70
Low 6.70
Vol 1,11,000
Open Interest (OI) 1,07,000
Change in OI 5,000
Bid Price 8.45
Offer Price 10.00
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
CE600.00
15.90 4.20 35.90% 563.85
Previous Close 11.70
Open 12.40
High 15.90
Low 11.30
Vol 5,50,000
Open Interest (OI) 2,21,000
Change in OI -29,000
Bid Price 15.90
Offer Price 16.10
Bid Quantity 6,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
CE650.00
4.55 1.20 35.82% 575.20
Previous Close 3.35
Open 3.20
High 4.55
Low 3.05
Vol 68,000
Open Interest (OI) 99,000
Change in OI -3,000
Bid Price 4.30
Offer Price 4.95
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
CE610.00
12.10 3.05 33.70% 567.65
Previous Close 9.05
Open 8.60
High 12.35
Low 8.60
Vol 85,000
Open Interest (OI) 64,000
Change in OI 27,000
Bid Price 11.70
Offer Price 14.00
Bid Quantity 1,000
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
CE590.00
18.85 4.30 29.55% 560.90
Previous Close 14.55
Open 15.15
High 19.50
Low 14.85
Vol 62,000
Open Interest (OI) 40,000
Change in OI 1,000
Bid Price 19.05
Offer Price 19.80
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
CE550.00
42.00 9.50 29.23% 537.75
Previous Close 32.50
Open 42.00
High 42.10
Low 40.30
Vol 13,000
Open Interest (OI) 92,000
Change in OI -2,000
Bid Price 40.65
Offer Price 42.30
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
CE570.00
29.35 6.45 28.17% 550.40
Previous Close 22.90
Open 26.60
High 29.60
Low 22.10
Vol 4,18,000
Open Interest (OI) 1,28,000
Change in OI 67,000
Bid Price 29.00
Offer Price 29.40
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
CE630.00
7.10 1.45 25.66% 572.65
Previous Close 5.65
Open 5.80
High 7.60
Low 5.40
Vol 31,000
Open Interest (OI) 27,000
Change in OI 6,000
Bid Price 7.10
Offer Price 7.50
Bid Quantity 4,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
CE540.00
49.50 10.00 25.32% 530.25
Previous Close 39.50
Open 41.05
High 49.50
Low 40.75
Vol 16,000
Open Interest (OI) 43,000
Change in OI -5,000
Bid Price 49.10
Offer Price 50.70
Bid Quantity 2,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
CE560.00
35.00 6.75 23.89% 544.75
Previous Close 28.25
Open 29.90
High 35.10
Low 26.60
Vol 61,000
Open Interest (OI) 94,000
Change in OI -11,000
Bid Price 34.10
Offer Price 35.60
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
CE520.00
65.50 11.65 21.63% 514.25
Previous Close 53.85
Open 54.85
High 65.50
Low 54.85
Vol 11,000
Open Interest (OI) 39,000
Change in OI -6,000
Bid Price 63.70
Offer Price 67.70
Bid Quantity 2,000
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
CE580.00
22.55 3.95 21.24% 557.20
Previous Close 18.60
Open 19.00
High 24.25
Low 17.75
Vol 2,16,000
Open Interest (OI) 1,12,000
Change in OI 4,000
Bid Price 22.70
Offer Price 24.15
Bid Quantity 5,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
CE500.00
80.80 12.20 17.78% 498.95
Previous Close 68.60
Open 72.95
High 80.80
Low 72.95
Vol 7,000
Open Interest (OI) 76,000
Change in OI -1,000
Bid Price 81.80
Offer Price 86.25
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
CE530.00
55.15 7.45 15.62% 524.60
Previous Close 47.70
Open 47.00
High 55.15
Low 47.00
Vol 3,000
Open Interest (OI) 53,000
Change in OI -1,000
Bid Price 55.35
Offer Price 58.90
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
CE510.00
74.45 9.00 13.75% 505.30
Previous Close 65.45
Open 65.00
High 74.45
Low 65.00
Vol 2,000
Open Interest (OI) 11,000
Change in OI 0
Bid Price 71.40
Offer Price 76.50
Bid Quantity 8,000
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
CE700.00
1.25 0.15 13.64% 578.50
Previous Close 1.10
Open 1.15
High 1.50
Low 1.10
Vol 10,000
Open Interest (OI) 51,000
Change in OI 9,000
Bid Price 1.25
Offer Price 1.50
Bid Quantity 1,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
CE470.00
109.25 11.85 12.17% 470.50
Previous Close 97.40
Open 104.45
High 109.25
Low 104.45
Vol 2,000
Open Interest (OI) 11,000
Change in OI -1,000
Bid Price 108.45
Offer Price 130.35
Bid Quantity 11,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
CE480.00
100.00 10.35 11.54% 479.75
Previous Close 89.65
Open 99.30
High 101.50
Low 99.00
Vol 6,000
Open Interest (OI) 86,000
Change in OI 0
Bid Price 99.70
Offer Price 127.95
Bid Quantity 7,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
PE410.00
0.90 0.00 0.00% 578.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,000
Change in OI 0
Bid Price 0.25
Offer Price 0.80
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
PE660.00
182.00 0.00 0.00% 397.75
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 78.70
Offer Price 87.75
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
CE640.00
3.80 0.00 0.00% 575.95
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 4.80
Offer Price 6.80
Bid Quantity 1,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
CE430.00
105.80 0.00 0.00% 473.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 122.70
Offer Price 175.85
Bid Quantity 23,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
CE490.00
69.55 0.00 0.00% 510.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 89.30
Offer Price 97.25
Bid Quantity 11,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
PE490.00
3.60 0.00 0.00% 576.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 67,000
Change in OI 0
Bid Price 2.00
Offer Price 4.15
Bid Quantity 1,000
Offer Quantity 16,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
PE630.00
69.50 0.00 0.00% 510.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 54.40
Offer Price 59.45
Bid Quantity 11,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
CE440.00
100.00 0.00 0.00% 479.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 137.90
Offer Price 144.75
Bid Quantity 7,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
PE340.00
0.55 0.00 0.00% 579.20
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 0.10
Offer Price 1.90
Bid Quantity 5,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
PE390.00
0.90 0.00 0.00% 578.85
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 0.45
Offer Price 0.70
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
CE400.00
125.00 0.00 0.00% 454.75
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 148.20
Offer Price 238.95
Bid Quantity 23,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
CE420.00
110.00 0.00 0.00% 469.75
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 129.20
Offer Price 218.95
Bid Quantity 23,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
PE420.00
0.50 0.00 0.00% 579.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 0.45
Offer Price 0.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
CE460.00
115.00 -3.40 -2.87% 464.75
Previous Close 118.40
Open 110.00
High 115.00
Low 110.00
Vol 2,000
Open Interest (OI) 19,000
Change in OI 0
Bid Price 119.85
Offer Price 121.95
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
PE400.00
0.50 -0.05 -9.09% 579.25
Previous Close 0.55
Open 0.35
High 0.50
Low 0.25
Vol 3,000
Open Interest (OI) 36,000
Change in OI 0
Bid Price 0.25
Offer Price 0.45
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
PE450.00
1.00 -0.25 -20.00% 578.75
Previous Close 1.25
Open 1.05
High 1.05
Low 0.70
Vol 14,000
Open Interest (OI) 99,000
Change in OI -3,000
Bid Price 0.75
Offer Price 1.95
Bid Quantity 1,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
PE580.00
24.40 -6.20 -20.26% 555.35
Previous Close 30.60
Open 32.00
High 32.00
Low 24.00
Vol 33,000
Open Interest (OI) 33,000
Change in OI 3,000
Bid Price 23.00
Offer Price 24.30
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
PE560.00
15.75 -5.35 -25.36% 564.00
Previous Close 21.10
Open 20.75
High 21.85
Low 15.45
Vol 1,37,000
Open Interest (OI) 97,000
Change in OI 3,000
Bid Price 14.40
Offer Price 15.85
Bid Quantity 6,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
PE600.00
35.75 -12.50 -25.91% 544.00
Previous Close 48.25
Open 35.75
High 35.75
Low 35.75
Vol 1,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 34.95
Offer Price 37.20
Bid Quantity 2,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
PE540.00
9.60 -3.40 -26.15% 570.15
Previous Close 13.00
Open 12.10
High 13.45
Low 9.60
Vol 1,00,000
Open Interest (OI) 89,000
Change in OI 1,000
Bid Price 8.90
Offer Price 9.85
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
PE500.00
3.50 -1.25 -26.32% 576.25
Previous Close 4.75
Open 4.60
High 4.95
Low 3.50
Vol 1,53,000
Open Interest (OI) 4,83,000
Change in OI 34,000
Bid Price 3.50
Offer Price 3.60
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
PE550.00
12.25 -4.55 -27.08% 567.50
Previous Close 16.80
Open 15.15
High 17.30
Low 12.00
Vol 1,55,000
Open Interest (OI) 1,17,000
Change in OI 17,000
Bid Price 11.40
Offer Price 12.00
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
PE480.00
2.15 -0.80 -27.12% 577.60
Previous Close 2.95
Open 2.10
High 3.00
Low 2.10
Vol 11,000
Open Interest (OI) 1,04,000
Change in OI -1,000
Bid Price 2.15
Offer Price 2.70
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
PE570.00
18.75 -7.05 -27.33% 561.00
Previous Close 25.80
Open 24.75
High 26.20
Low 18.65
Vol 79,000
Open Interest (OI) 51,000
Change in OI 12,000
Bid Price 18.80
Offer Price 19.75
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
PE440.00
0.65 -0.25 -27.78% 579.10
Previous Close 0.90
Open 0.65
High 0.70
Low 0.65
Vol 9,000
Open Interest (OI) 35,000
Change in OI 0
Bid Price 0.60
Offer Price 1.35
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
PE510.00
4.40 -1.75 -28.46% 575.35
Previous Close 6.15
Open 5.65
High 6.15
Low 4.40
Vol 23,000
Open Interest (OI) 33,000
Change in OI -4,000
Bid Price 3.60
Offer Price 4.45
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
PE430.00
0.50 -0.20 -28.57% 579.25
Previous Close 0.70
Open 0.30
High 0.50
Low 0.30
Vol 3,000
Open Interest (OI) 24,000
Change in OI -1,000
Bid Price 0.35
Offer Price 1.30
Bid Quantity 5,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
PE530.00
7.35 -2.95 -28.64% 572.40
Previous Close 10.30
Open 9.35
High 10.55
Low 7.35
Vol 86,000
Open Interest (OI) 97,000
Change in OI 6,000
Bid Price 7.05
Offer Price 7.35
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
PE460.00
1.15 -0.50 -30.30% 578.60
Previous Close 1.65
Open 1.90
High 1.90
Low 1.15
Vol 7,000
Open Interest (OI) 98,000
Change in OI -2,000
Bid Price 1.15
Offer Price 1.75
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
PE470.00
1.65 -0.75 -31.25% 578.10
Previous Close 2.40
Open 2.05
High 2.05
Low 1.65
Vol 6,000
Open Interest (OI) 47,000
Change in OI 1,000
Bid Price 1.55
Offer Price 1.60
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
25-06-2020
OPTSTK
PE520.00
5.50 -2.55 -31.68% 574.25
Previous Close 8.05
Open 7.20
High 8.35
Low 5.50
Vol 1,22,000
Open Interest (OI) 1,20,000
Change in OI -10,000
Bid Price 5.20
Offer Price 6.00
Bid Quantity 2,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
30-07-2020
OPTSTK
CE560.00
44.50 11.00 32.84% 535.25
Previous Close 33.50
Open 44.50
High 44.50
Low 44.50
Vol 1,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 42.05
Offer Price 48.50
Bid Quantity 10,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
30-07-2020
OPTSTK
CE570.00
40.20 0.00 0.00% 539.55
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 33.35
Offer Price 45.90
Bid Quantity 14,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
30-07-2020
OPTSTK
CE600.00
25.00 -4.00 -13.79% 554.75
Previous Close 29.00
Open 25.00
High 25.00
Low 25.00
Vol 2,000
Open Interest (OI) 0
Change in OI 0
Bid Price 24.00
Offer Price 29.00
Bid Quantity 12,000
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