Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
604.30
Change Change %
-2.45 -0.40%

Updated:20 Aug, 2019, 13:29 PM IST

BSE
605.40
Change Change %
-1.05 -0.17%

Updated:20 Aug, 2019, 13:37 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-08-2019
OPTSTK
PE 640.00
42.95 6.50 17.83% 561.35
Previous Close 36.45
Open 36.65
High 42.95
Low 36.65
Vol 3,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 35.65
Offer Price 38.25
Bid Quantity 1,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-08-2019
OPTSTK
PE 560.00
1.45 0.15 11.54% 602.85
Previous Close 1.30
Open 1.30
High 1.50
Low 1.15
Vol 25,000
Open Interest (OI) 82,000
Change in OI 4,000
Bid Price 1.15
Offer Price 1.30
Bid Quantity 3,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-08-2019
OPTSTK
CE 590.00
21.00 1.00 5.00% 583.30
Previous Close 20.00
Open 16.95
High 21.00
Low 16.95
Vol 3,000
Open Interest (OI) 22,000
Change in OI 0
Bid Price 20.00
Offer Price 21.55
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-08-2019
OPTSTK
PE 620.00
19.10 0.75 4.09% 585.20
Previous Close 18.35
Open 20.40
High 20.40
Low 19.10
Vol 2,000
Open Interest (OI) 20,000
Change in OI -1,000
Bid Price 19.20
Offer Price 21.55
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-08-2019
OPTSTK
PE 610.00
13.95 0.40 2.95% 590.35
Previous Close 13.55
Open 14.25
High 15.20
Low 13.00
Vol 9,000
Open Interest (OI) 43,000
Change in OI -2,000
Bid Price 13.60
Offer Price 14.45
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-08-2019
OPTSTK
CE 580.00
28.90 0.55 1.94% 575.40
Previous Close 28.35
Open 28.90
High 28.90
Low 28.90
Vol 2,000
Open Interest (OI) 82,000
Change in OI 0
Bid Price 26.35
Offer Price 27.80
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-08-2019
OPTSTK
PE 590.00
5.30 0.05 0.95% 599.00
Previous Close 5.25
Open 5.25
High 6.90
Low 5.10
Vol 39,000
Open Interest (OI) 70,000
Change in OI -1,000
Bid Price 5.15
Offer Price 5.40
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-08-2019
OPTSTK
PE 600.00
8.60 0.05 0.58% 595.70
Previous Close 8.55
Open 7.75
High 10.80
Low 7.70
Vol 1,14,000
Open Interest (OI) 1,27,000
Change in OI 4,000
Bid Price 8.35
Offer Price 8.85
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-08-2019
OPTSTK
PE 520.00
1.35 0.00 0.00% 602.95
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 0.25
Offer Price 0.90
Bid Quantity 1,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-08-2019
OPTSTK
CE 690.00
0.40 0.00 0.00% 603.90
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 0.15
Offer Price 0.75
Bid Quantity 3,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-08-2019
OPTSTK
CE 660.00
1.00 0.00 0.00% 603.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 39,000
Change in OI 0
Bid Price 0.20
Offer Price 0.75
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-08-2019
OPTSTK
CE 670.00
0.75 0.00 0.00% 603.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,000
Change in OI 0
Bid Price 0.20
Offer Price 0.55
Bid Quantity 6,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-08-2019
OPTSTK
CE 560.00
48.30 0.00 0.00% 556.00
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 44.75
Offer Price 47.45
Bid Quantity 3,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-08-2019
OPTSTK
PE 570.00
1.90 0.00 0.00% 602.40
Previous Close 1.90
Open 1.75
High 2.30
Low 1.75
Vol 13,000
Open Interest (OI) 68,000
Change in OI 1,000
Bid Price 1.80
Offer Price 2.00
Bid Quantity 1,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-08-2019
OPTSTK
CE 500.00
83.00 0.00 0.00% 521.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 89.85
Offer Price 119.00
Bid Quantity 25,000
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-08-2019
OPTSTK
PE 500.00
0.50 0.00 0.00% 603.80
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 1.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-08-2019
OPTSTK
PE 630.00
27.70 0.00 0.00% 576.60
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 27.80
Offer Price 30.20
Bid Quantity 1,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-08-2019
OPTSTK
PE 650.00
40.65 0.00 0.00% 563.65
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 44.30
Offer Price 48.10
Bid Quantity 11,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-08-2019
OPTSTK
CE 680.00
0.50 0.00 0.00% 603.80
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 0.10
Offer Price 0.65
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-08-2019
OPTSTK
PE 530.00
0.40 0.00 0.00% 603.90
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 0.25
Offer Price 1.70
Bid Quantity 1,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-08-2019
OPTSTK
CE 550.00
45.10 0.00 0.00% 559.20
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 52.50
Offer Price 58.10
Bid Quantity 14,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-08-2019
OPTSTK
PE 550.00
1.00 0.00 0.00% 603.30
Previous Close 1.00
Open 1.00
High 1.10
Low 1.00
Vol 7,000
Open Interest (OI) 70,000
Change in OI 2,000
Bid Price 0.75
Offer Price 1.75
Bid Quantity 6,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-08-2019
OPTSTK
PE 510.00
3.65 0.00 0.00% 600.65
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 0.05
Offer Price 2.45
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-08-2019
OPTSTK
CE 700.00
0.25 0.00 0.00% 604.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,000
Change in OI 0
Bid Price 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-08-2019
OPTSTK
PE 580.00
3.25 -0.05 -1.52% 601.05
Previous Close 3.30
Open 3.15
High 4.15
Low 2.95
Vol 47,000
Open Interest (OI) 91,000
Change in OI 4,000
Bid Price 3.15
Offer Price 3.30
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-08-2019
OPTSTK
CE 650.00
1.20 -0.05 -4.00% 603.10
Previous Close 1.25
Open 1.20
High 1.25
Low 0.85
Vol 40,000
Open Interest (OI) 88,000
Change in OI -8,000
Bid Price 1.10
Offer Price 1.30
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-08-2019
OPTSTK
CE 600.00
14.10 -0.60 -4.08% 590.20
Previous Close 14.70
Open 14.35
High 15.25
Low 11.45
Vol 86,000
Open Interest (OI) 2,16,000
Change in OI 3,000
Bid Price 13.70
Offer Price 14.15
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-08-2019
OPTSTK
CE 570.00
33.00 -2.55 -7.17% 571.30
Previous Close 35.55
Open 34.00
High 34.00
Low 33.00
Vol 2,000
Open Interest (OI) 10,000
Change in OI -1,000
Bid Price 34.15
Offer Price 37.15
Bid Quantity 5,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-08-2019
OPTSTK
CE 620.00
5.70 -0.60 -9.52% 598.60
Previous Close 6.30
Open 6.50
High 6.60
Low 4.20
Vol 1,45,000
Open Interest (OI) 3,22,000
Change in OI -7,000
Bid Price 5.40
Offer Price 5.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-08-2019
OPTSTK
CE 610.00
8.50 -1.00 -10.53% 595.80
Previous Close 9.50
Open 9.85
High 10.50
Low 6.80
Vol 89,000
Open Interest (OI) 1,99,000
Change in OI 4,000
Bid Price 8.40
Offer Price 8.75
Bid Quantity 1,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-08-2019
OPTSTK
CE 640.00
2.00 -0.25 -11.11% 602.30
Previous Close 2.25
Open 2.30
High 2.50
Low 1.45
Vol 39,000
Open Interest (OI) 1,59,000
Change in OI 15,000
Bid Price 1.85
Offer Price 2.15
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-08-2019
OPTSTK
CE 630.00
3.20 -0.70 -17.95% 601.10
Previous Close 3.90
Open 3.90
High 4.00
Low 2.55
Vol 24,000
Open Interest (OI) 1,52,000
Change in OI -2,000
Bid Price 3.20
Offer Price 3.55
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-08-2019
OPTSTK
PE 540.00
0.50 -0.50 -50.00% 603.80
Previous Close 1.00
Open 1.95
High 1.95
Low 0.50
Vol 8,000
Open Interest (OI) 48,000
Change in OI 0
Bid Price 0.25
Offer Price 0.80
Bid Quantity 3,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-09-2019
OPTSTK
PE 570.00
12.00 3.85 47.24% 592.30
Previous Close 8.15
Open 12.00
High 12.00
Low 12.00
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 9.00
Offer Price 12.95
Bid Quantity 9,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-09-2019
OPTSTK
CE 650.00
12.65 0.00 0.00% 591.65
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 6.50
Offer Price 9.75
Bid Quantity 10,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-09-2019
OPTSTK
PE 520.00
4.50 0.00 0.00% 599.80
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 0.40
Offer Price 4.60
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-09-2019
OPTSTK
CE 580.00
34.20 -58.35 -63.05% 570.10
Previous Close 92.55
Open 33.60
High 34.20
Low 33.60
Vol 2,000
Open Interest (OI) 2,000
Change in OI 0
Bid Price 32.70
Offer Price 36.00
Bid Quantity 18,000
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