Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
679.50
Change Change %
-14.15 -2.04%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
679.05
Change Change %
-14.20 -2.05%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
PE580.00
0.65 0.45 225.00% 678.85
Previous Close 0.20
Open 0.45
High 0.65
Low 0.45
Vol 2,000
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.20
Offer Price 0.70
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
PE700.00
26.00 5.85 29.03% 653.50
Previous Close 20.15
Open 17.00
High 26.70
Low 10.45
Vol 6,65,000
Open Interest (OI) 52,000
Change in OI 26,000
Bid Price 26.35
Offer Price 27.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
PE680.00
14.00 3.10 28.44% 665.50
Previous Close 10.90
Open 9.85
High 14.75
Low 4.95
Vol 5,20,000
Open Interest (OI) 70,000
Change in OI 12,000
Bid Price 13.50
Offer Price 14.30
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
PE690.00
18.50 3.65 24.58% 661.00
Previous Close 14.85
Open 12.00
High 20.60
Low 7.50
Vol 5,06,000
Open Interest (OI) 37,000
Change in OI -15,000
Bid Price 18.95
Offer Price 20.70
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
PE670.00
8.90 1.25 16.34% 670.60
Previous Close 7.65
Open 5.00
High 9.45
Low 3.25
Vol 4,58,000
Open Interest (OI) 79,000
Change in OI 15,000
Bid Price 7.05
Offer Price 9.45
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE560.00
103.10 0.00 0.00% 576.40
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 102.25
Offer Price 139.25
Bid Quantity 23,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
PE590.00
6.30 0.00 0.00% 673.20
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 0.15
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
PE610.00
1.25 0.00 0.00% 678.25
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 0.20
Offer Price 1.00
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE570.00
86.00 0.00 0.00% 593.50
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 93.55
Offer Price 128.50
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE620.00
75.35 0.00 0.00% 604.15
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 51.85
Offer Price 82.25
Bid Quantity 5,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE600.00
48.00 0.00 0.00% 631.50
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 76.55
Offer Price 84.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE630.00
61.50 -3.60 -5.53% 618.00
Previous Close 65.10
Open 61.25
High 61.50
Low 61.25
Vol 2,000
Open Interest (OI) 11,000
Change in OI -1,000
Bid Price 37.75
Offer Price 61.95
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
PE660.00
5.00 -0.30 -5.66% 674.50
Previous Close 5.30
Open 2.00
High 6.40
Low 2.00
Vol 14,01,000
Open Interest (OI) 1,11,000
Change in OI 35,000
Bid Price 3.00
Offer Price 5.85
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
PE640.00
2.25 -0.15 -6.25% 677.25
Previous Close 2.40
Open 1.35
High 2.95
Low 1.15
Vol 46,000
Open Interest (OI) 52,000
Change in OI -9,000
Bid Price 2.10
Offer Price 2.60
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE640.00
49.80 -4.95 -9.04% 629.70
Previous Close 54.75
Open 49.80
High 49.80
Low 49.80
Vol 4,000
Open Interest (OI) 19,000
Change in OI 0
Bid Price 33.10
Offer Price 48.65
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
PE650.00
3.30 -0.35 -9.59% 676.20
Previous Close 3.65
Open 2.00
High 4.20
Low 1.55
Vol 4,02,000
Open Interest (OI) 74,000
Change in OI -26,000
Bid Price 1.80
Offer Price 3.95
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
PE630.00
1.50 -0.30 -16.67% 678.00
Previous Close 1.80
Open 0.85
High 1.80
Low 0.70
Vol 33,000
Open Interest (OI) 36,000
Change in OI -11,000
Bid Price 1.60
Offer Price 2.95
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
PE710.00
18.15 -4.80 -20.92% 661.35
Previous Close 22.95
Open 22.95
High 22.95
Low 18.15
Vol 2,000
Open Interest (OI) 5,000
Change in OI 1,000
Bid Price 23.35
Offer Price 44.55
Bid Quantity 5,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
PE600.00
0.75 -0.20 -21.05% 678.75
Previous Close 0.95
Open 0.55
High 0.90
Low 0.50
Vol 22,000
Open Interest (OI) 80,000
Change in OI -1,000
Bid Price 0.65
Offer Price 0.75
Bid Quantity 1,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
PE560.00
0.30 -0.10 -25.00% 679.20
Previous Close 0.40
Open 0.40
High 0.45
Low 0.30
Vol 4,000
Open Interest (OI) 20,000
Change in OI 0
Bid Price 0.25
Offer Price 0.65
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE780.00
0.60 -0.20 -25.00% 678.90
Previous Close 0.80
Open 1.45
High 2.45
Low 0.50
Vol 1,01,000
Open Interest (OI) 63,000
Change in OI 23,000
Bid Price 0.55
Offer Price 0.65
Bid Quantity 4,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE650.00
33.00 -14.60 -30.67% 646.50
Previous Close 47.60
Open 61.25
High 62.50
Low 32.00
Vol 34,000
Open Interest (OI) 42,000
Change in OI -24,000
Bid Price 20.65
Offer Price 31.15
Bid Quantity 6,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE660.00
24.65 -13.35 -35.13% 654.85
Previous Close 38.00
Open 54.00
High 54.00
Low 24.65
Vol 36,000
Open Interest (OI) 1,28,000
Change in OI -11,000
Bid Price 20.30
Offer Price 28.15
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE670.00
18.10 -11.95 -39.77% 661.40
Previous Close 30.05
Open 40.00
High 40.00
Low 18.10
Vol 15,000
Open Interest (OI) 47,000
Change in OI -13,000
Bid Price 12.40
Offer Price 18.15
Bid Quantity 6,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE680.00
13.15 -10.30 -43.92% 666.35
Previous Close 23.45
Open 28.95
High 37.90
Low 12.70
Vol 2,10,000
Open Interest (OI) 82,000
Change in OI 18,000
Bid Price 13.10
Offer Price 15.00
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE770.00
0.65 -0.60 -48.00% 678.85
Previous Close 1.25
Open 1.30
High 1.30
Low 0.65
Vol 13,000
Open Interest (OI) 11,000
Change in OI 0
Bid Price 0.35
Offer Price 0.80
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE690.00
8.90 -9.55 -51.76% 670.60
Previous Close 18.45
Open 19.95
High 30.00
Low 8.90
Vol 5,63,000
Open Interest (OI) 97,000
Change in OI -2,000
Bid Price 8.60
Offer Price 8.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE700.00
6.30 -7.80 -55.32% 673.20
Previous Close 14.10
Open 14.25
High 24.00
Low 6.05
Vol 26,62,000
Open Interest (OI) 3,27,000
Change in OI -98,000
Bid Price 6.00
Offer Price 6.30
Bid Quantity 4,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE740.00
1.35 -1.75 -56.45% 678.15
Previous Close 3.10
Open 5.25
High 8.00
Low 1.35
Vol 4,24,000
Open Interest (OI) 1,26,000
Change in OI 31,000
Bid Price 1.20
Offer Price 1.40
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE760.00
0.60 -0.85 -58.62% 678.90
Previous Close 1.45
Open 2.95
High 4.40
Low 0.35
Vol 44,000
Open Interest (OI) 13,000
Change in OI 6,000
Bid Price 0.55
Offer Price 1.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE720.00
2.85 -4.05 -58.70% 676.65
Previous Close 6.90
Open 7.65
High 14.20
Low 2.85
Vol 21,54,000
Open Interest (OI) 3,18,000
Change in OI 1,91,000
Bid Price 2.80
Offer Price 3.40
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE710.00
4.05 -5.95 -59.50% 675.45
Previous Close 10.00
Open 11.15
High 19.55
Low 4.00
Vol 18,90,000
Open Interest (OI) 2,04,000
Change in OI 92,000
Bid Price 4.00
Offer Price 4.45
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE730.00
1.90 -2.85 -60.00% 677.60
Previous Close 4.75
Open 5.95
High 10.75
Low 1.90
Vol 6,64,000
Open Interest (OI) 99,000
Change in OI 34,000
Bid Price 1.80
Offer Price 2.00
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
PE620.00
0.60 -1.15 -65.71% 678.90
Previous Close 1.75
Open 0.95
High 1.00
Low 0.50
Vol 18,000
Open Interest (OI) 34,000
Change in OI -4,000
Bid Price 0.55
Offer Price 1.50
Bid Quantity 2,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
CE750.00
0.75 -1.60 -68.09% 678.75
Previous Close 2.35
Open 2.50
High 6.05
Low 0.75
Vol 5,42,000
Open Interest (OI) 1,85,000
Change in OI 65,000
Bid Price 0.70
Offer Price 1.00
Bid Quantity 3,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
PE550.00
0.20 -0.60 -75.00% 679.30
Previous Close 0.80
Open 0.20
High 0.20
Low 0.20
Vol 2,000
Open Interest (OI) 9,000
Change in OI -2,000
Bid Price 0.20
Offer Price 0.45
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
24-09-2020
OPTSTK
PE720.00
26.00 -144.50 -84.75% 653.50
Previous Close 170.50
Open 18.05
High 26.00
Low 18.05
Vol 7,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 31.55
Offer Price 52.50
Bid Quantity 5,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE680.00
20.00 0.00 0.00% 659.50
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 20.05
Offer Price 38.90
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
28.00 0.00 0.00% 651.50
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 20.00
Offer Price 35.00
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
14.00 0.00 0.00% 665.50
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 3.15
Offer Price 12.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-10-2020
OPTSTK
CE730.00
13.00 -5.95 -31.40% 666.50
Previous Close 18.95
Open 39.90
High 39.90
Low 13.00
Vol 7,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 13.50
Offer Price 17.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
26-11-2020
OPTSTK
CE730.00
28.00 -8.95 -24.22% 651.50
Previous Close 36.95
Open 28.00
High 28.00
Low 28.00
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 5.05
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0

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