Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
705.60
Change Change %
-4.00 -0.56%

Updated:23 Oct, 2020, 15:58 PM IST

BSE
705.45
Change Change %
-4.20 -0.59%

Updated:23 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
CE660.00
56.50 6.90 13.91% 649.10
Previous Close 49.60
Open 56.60
High 56.70
Low 56.50
Vol 5,000
Open Interest (OI) 39,000
Change in OI -1,000
Bid Price 41.55
Offer Price 51.20
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
40.00 0.80 2.04% 665.60
Previous Close 39.20
Open 48.50
High 48.50
Low 40.00
Vol 70,000
Open Interest (OI) 1,28,000
Change in OI 20,000
Bid Price 35.40
Offer Price 43.05
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE810.00
0.35 0.00 0.00% 705.25
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 0.10
Offer Price 0.60
Bid Quantity 5,000
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% 705.05
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 0.10
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% 704.10
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% 641.10
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 51.90
Offer Price 69.45
Bid Quantity 23,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE790.00
0.70 0.00 0.00% 704.90
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 0.35
Offer Price 0.70
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE620.00
50.00 0.00 0.00% 655.60
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 76.10
Offer Price 108.40
Bid Quantity 3,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE620.00
0.50 0.00 0.00% 705.10
Previous Close 0.50
Open 0.70
High 0.70
Low 0.50
Vol 2,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.10
Offer Price 0.65
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE750.00
55.25 0.00 0.00% 650.35
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 42.30
Offer Price 53.25
Bid Quantity 2,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE650.00
50.00 0.00 0.00% 655.60
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 47.05
Offer Price 59.35
Bid Quantity 2,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE600.00
69.00 0.00 0.00% 636.60
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 91.80
Offer Price 128.55
Bid Quantity 23,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE770.00
71.55 0.00 0.00% 634.05
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 49.80
Offer Price 73.05
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE630.00
0.80 -0.05 -5.88% 704.80
Previous Close 0.85
Open 0.55
High 0.80
Low 0.35
Vol 26,000
Open Interest (OI) 27,000
Change in OI -12,000
Bid Price 0.55
Offer Price 0.85
Bid Quantity 5,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE720.00
18.00 -1.60 -8.16% 687.60
Previous Close 19.60
Open 14.00
High 20.60
Low 12.95
Vol 60,000
Open Interest (OI) 51,000
Change in OI 10,000
Bid Price 14.00
Offer Price 23.20
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE680.00
30.35 -3.90 -11.39% 675.25
Previous Close 34.25
Open 41.05
High 42.00
Low 30.35
Vol 8,000
Open Interest (OI) 59,000
Change in OI -3,000
Bid Price 28.05
Offer Price 31.40
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE700.00
8.25 -1.40 -14.51% 697.35
Previous Close 9.65
Open 8.25
High 8.50
Low 5.40
Vol 2,86,000
Open Interest (OI) 93,000
Change in OI 18,000
Bid Price 7.45
Offer Price 8.60
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE710.00
12.10 -2.35 -16.26% 693.50
Previous Close 14.45
Open 10.80
High 13.80
Low 8.20
Vol 1,28,000
Open Interest (OI) 62,000
Change in OI 10,000
Bid Price 12.65
Offer Price 14.65
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
7.45 -2.05 -21.58% 698.15
Previous Close 9.50
Open 10.35
High 13.40
Low 6.00
Vol 11,88,000
Open Interest (OI) 2,59,000
Change in OI -34,000
Bid Price 6.10
Offer Price 7.50
Bid Quantity 1,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE690.00
4.90 -1.45 -22.83% 700.70
Previous Close 6.35
Open 5.55
High 5.65
Low 3.35
Vol 1,72,000
Open Interest (OI) 60,000
Change in OI -2,000
Bid Price 4.65
Offer Price 5.45
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
21.45 -7.10 -24.87% 684.15
Previous Close 28.55
Open 31.00
High 32.45
Low 21.45
Vol 37,000
Open Interest (OI) 72,000
Change in OI -3,000
Bid Price 10.30
Offer Price 23.45
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE710.00
10.00 -3.50 -25.93% 695.60
Previous Close 13.50
Open 14.95
High 18.75
Low 9.75
Vol 3,48,000
Open Interest (OI) 1,45,000
Change in OI -21,000
Bid Price 9.20
Offer Price 10.85
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE700.00
14.00 -4.90 -25.93% 691.60
Previous Close 18.90
Open 19.95
High 25.65
Low 14.00
Vol 2,22,000
Open Interest (OI) 1,25,000
Change in OI -33,000
Bid Price 13.50
Offer Price 15.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE670.00
1.85 -0.65 -26.00% 703.75
Previous Close 2.50
Open 2.20
High 2.40
Low 1.35
Vol 1,48,000
Open Interest (OI) 88,000
Change in OI -5,000
Bid Price 1.25
Offer Price 2.00
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
1.25 -0.45 -26.47% 704.35
Previous Close 1.70
Open 1.00
High 1.30
Low 1.00
Vol 27,000
Open Interest (OI) 62,000
Change in OI 4,000
Bid Price 0.55
Offer Price 0.95
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE800.00
0.45 -0.20 -30.77% 705.15
Previous Close 0.65
Open 0.65
High 0.70
Low 0.35
Vol 23,000
Open Interest (OI) 90,000
Change in OI 0
Bid Price 0.40
Offer Price 0.50
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE680.00
2.90 -1.30 -30.95% 702.70
Previous Close 4.20
Open 3.40
High 3.40
Low 2.25
Vol 2,04,000
Open Interest (OI) 75,000
Change in OI -4,000
Bid Price 2.75
Offer Price 3.00
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
20.40 -10.60 -34.19% 685.20
Previous Close 31.00
Open 19.05
High 20.40
Low 18.65
Vol 3,000
Open Interest (OI) 4,000
Change in OI 1,000
Bid Price 17.05
Offer Price 41.75
Bid Quantity 2,000
Offer Quantity 23,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE600.00
0.35 -0.20 -36.36% 705.25
Previous Close 0.55
Open 0.35
High 0.35
Low 0.20
Vol 10,000
Open Interest (OI) 40,000
Change in OI 0
Bid Price 0.20
Offer Price 0.35
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE650.00
0.75 -0.55 -42.31% 704.85
Previous Close 1.30
Open 1.00
High 1.00
Low 0.60
Vol 18,000
Open Interest (OI) 85,000
Change in OI -9,000
Bid Price 0.60
Offer Price 1.00
Bid Quantity 1,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE740.00
2.35 -1.80 -43.37% 703.25
Previous Close 4.15
Open 5.45
High 5.60
Low 2.30
Vol 2,12,000
Open Interest (OI) 88,000
Change in OI 1,000
Bid Price 2.05
Offer Price 2.50
Bid Quantity 1,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE730.00
3.50 -2.75 -44.00% 702.10
Previous Close 6.25
Open 7.20
High 8.85
Low 3.50
Vol 4,78,000
Open Interest (OI) 1,66,000
Change in OI 19,000
Bid Price 3.50
Offer Price 4.45
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE770.00
0.60 -0.60 -50.00% 705.00
Previous Close 1.20
Open 1.25
High 2.00
Low 0.60
Vol 45,000
Open Interest (OI) 73,000
Change in OI 5,000
Bid Price 0.45
Offer Price 0.50
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
0.50 -0.55 -52.38% 705.10
Previous Close 1.05
Open 0.70
High 0.70
Low 0.35
Vol 27,000
Open Interest (OI) 51,000
Change in OI -19,000
Bid Price 0.65
Offer Price 0.85
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE750.00
1.30 -1.45 -52.73% 704.30
Previous Close 2.75
Open 3.45
High 3.55
Low 1.30
Vol 2,45,000
Open Interest (OI) 1,28,000
Change in OI -28,000
Bid Price 1.00
Offer Price 1.40
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
0.85 -1.05 -55.26% 704.75
Previous Close 1.90
Open 1.95
High 2.00
Low 0.80
Vol 73,000
Open Interest (OI) 67,000
Change in OI 26,000
Bid Price 0.35
Offer Price 0.85
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE780.00
0.30 -0.55 -64.71% 705.30
Previous Close 0.85
Open 0.85
High 1.00
Low 0.30
Vol 26,000
Open Interest (OI) 43,000
Change in OI -1,000
Bid Price 0.40
Offer Price 0.70
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
PE610.00
0.20 -0.80 -80.00% 705.40
Previous Close 1.00
Open 0.20
High 0.20
Low 0.20
Vol 1,000
Open Interest (OI) 7,000
Change in OI 0
Bid Price 0.05
Offer Price 2.00
Bid Quantity 5,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-11-2020
OPTSTK
CE800.00
9.60 0.60 6.67% 696.00
Previous Close 9.00
Open 9.00
High 9.60
Low 7.85
Vol 6,000
Open Interest (OI) 7,000
Change in OI 6,000
Bid Price 4.30
Offer Price 8.00
Bid Quantity 1,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-11-2020
OPTSTK
CE730.00
18.00 0.00 0.00% 687.60
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 1.50
Offer Price 29.40
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 0.00 0.00% 670.60
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 2.50
Offer Price 33.55
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% 681.60
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 1.10
Offer Price 4.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-11-2020
OPTSTK
CE700.00
42.35 0.00 0.00% 663.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 32.00
Offer Price 44.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-11-2020
OPTSTK
CE750.00
16.00 -4.00 -20.00% 689.60
Previous Close 20.00
Open 18.00
High 20.20
Low 16.00
Vol 8,000
Open Interest (OI) 12,000
Change in OI 2,000
Bid Price 12.55
Offer Price 16.20
Bid Quantity 1,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-11-2020
OPTSTK
CE710.00
28.80 -14.70 -33.79% 676.80
Previous Close 43.50
Open 30.00
High 30.00
Low 28.80
Vol 52,000
Open Interest (OI) 51,000
Change in OI 0
Bid Price 27.25
Offer Price 31.95
Bid Quantity 5,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-11-2020
OPTSTK
PE680.00
18.00 -47.00 -72.31% 687.60
Previous Close 65.00
Open 18.00
High 18.00
Low 18.00
Vol 2,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 16.50
Offer Price 20.00
Bid Quantity 1,000
Offer Quantity 2,000

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