Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
938.55
Change Change %
-2.95 -0.31%

Updated:22 Apr, 2021, 15:56 PM IST

BSE
940.10
Change Change %
-0.85 -0.09%

Updated:22 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE1010.00
71.00 11.50 19.33% 867.55
Previous Close 59.50
Open 71.00
High 71.00
Low 71.00
Vol 1,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 63.10
Offer Price 78.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE1000.00
62.85 6.10 10.75% 875.70
Previous Close 56.75
Open 71.75
High 71.75
Low 56.80
Vol 5,000
Open Interest (OI) 95,000
Change in OI -1,000
Bid Price 61.20
Offer Price 63.70
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE990.00
52.25 0.95 1.85% 886.30
Previous Close 51.30
Open 52.25
High 52.25
Low 52.25
Vol 1,000
Open Interest (OI) 14,000
Change in OI 0
Bid Price 52.20
Offer Price 53.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE920.00
36.00 0.00 0.00% 902.55
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 32.35
Offer Price 37.25
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE1040.00
117.05 0.00 0.00% 821.50
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 86.25
Offer Price 109.45
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE620.00
375.00 0.00 0.00% 563.55
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 286.90
Offer Price 360.90
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE980.00
36.05 0.00 0.00% 902.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 50,000
Change in OI 0
Bid Price 41.85
Offer Price 54.20
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE800.00
0.25 0.00 0.00% 938.30
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 0.15
Offer Price 0.95
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE880.00
4.50 0.00 0.00% 934.05
Previous Close 4.50
Open 4.50
High 4.50
Low 4.50
Vol 1,000
Open Interest (OI) 7,000
Change in OI 0
Bid Price 3.00
Offer Price 5.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE1050.00
88.75 0.00 0.00% 849.80
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 105.65
Offer Price 110.10
Bid Quantity 3,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE910.00
10.70 0.00 0.00% 927.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,000
Change in OI 0
Bid Price 1.35
Offer Price 16.00
Bid Quantity 4,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE1060.00
100.05 0.00 0.00% 838.50
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 106.10
Offer Price 133.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE1020.00
80.25 0.00 0.00% 858.30
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 69.70
Offer Price 80.40
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE1100.00
119.00 0.00 0.00% 819.55
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 145.85
Offer Price 173.65
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE600.00
401.00 0.00 0.00% 537.55
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 298.40
Offer Price 383.15
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE950.00
25.65 -2.30 -8.23% 912.90
Previous Close 27.95
Open 29.00
High 32.15
Low 22.15
Vol 1,68,000
Open Interest (OI) 1,45,000
Change in OI -38,000
Bid Price 23.25
Offer Price 26.30
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE970.00
38.95 -4.25 -9.84% 899.60
Previous Close 43.20
Open 42.00
High 42.00
Low 38.90
Vol 8,000
Open Interest (OI) 28,000
Change in OI -3,000
Bid Price 32.75
Offer Price 46.40
Bid Quantity 1,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE960.00
31.55 -3.50 -9.99% 907.00
Previous Close 35.05
Open 29.55
High 37.10
Low 28.20
Vol 8,000
Open Interest (OI) 63,000
Change in OI -1,000
Bid Price 29.10
Offer Price 31.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE950.00
17.20 -2.40 -12.24% 921.35
Previous Close 19.60
Open 22.35
High 23.05
Low 16.00
Vol 2,95,000
Open Interest (OI) 75,000
Change in OI 14,000
Bid Price 15.60
Offer Price 17.25
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE940.00
21.00 -3.25 -13.40% 917.55
Previous Close 24.25
Open 27.90
High 28.20
Low 20.00
Vol 91,000
Open Interest (OI) 50,000
Change in OI -3,000
Bid Price 20.00
Offer Price 22.50
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE940.00
19.45 -3.55 -15.43% 919.10
Previous Close 23.00
Open 23.10
High 26.85
Low 17.50
Vol 1,94,000
Open Interest (OI) 43,000
Change in OI -8,000
Bid Price 9.85
Offer Price 21.25
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE960.00
13.30 -2.45 -15.56% 925.25
Previous Close 15.75
Open 15.60
High 18.50
Low 12.50
Vol 2,36,000
Open Interest (OI) 1,36,000
Change in OI 0
Bid Price 12.85
Offer Price 14.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE900.00
49.35 -9.55 -16.21% 889.20
Previous Close 58.90
Open 49.00
High 49.60
Low 49.00
Vol 3,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 47.35
Offer Price 50.80
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1070.00
1.00 -0.20 -16.67% 937.55
Previous Close 1.20
Open 1.80
High 1.80
Low 1.00
Vol 8,000
Open Interest (OI) 30,000
Change in OI -3,000
Bid Price 0.30
Offer Price 1.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE930.00
15.30 -3.55 -18.83% 923.25
Previous Close 18.85
Open 19.50
High 21.00
Low 14.50
Vol 32,000
Open Interest (OI) 23,000
Change in OI 4,000
Bid Price 15.00
Offer Price 18.35
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE920.00
12.05 -3.05 -20.20% 926.50
Previous Close 15.10
Open 15.55
High 16.60
Low 11.10
Vol 92,000
Open Interest (OI) 54,000
Change in OI -1,000
Bid Price 11.05
Offer Price 13.25
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE970.00
9.70 -2.75 -22.09% 928.85
Previous Close 12.45
Open 13.00
High 14.35
Low 9.65
Vol 1,31,000
Open Interest (OI) 87,000
Change in OI 18,000
Bid Price 7.85
Offer Price 10.45
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE900.00
7.10 -2.20 -23.66% 931.45
Previous Close 9.30
Open 9.75
High 10.10
Low 6.60
Vol 2,49,000
Open Interest (OI) 2,38,000
Change in OI 27,000
Bid Price 7.10
Offer Price 7.40
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE980.00
7.30 -2.35 -24.35% 931.25
Previous Close 9.65
Open 10.10
High 11.20
Low 7.10
Vol 1,81,000
Open Interest (OI) 1,38,000
Change in OI 22,000
Bid Price 7.00
Offer Price 9.25
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1140.00
0.40 -0.15 -27.27% 938.15
Previous Close 0.55
Open 0.25
High 0.60
Low 0.15
Vol 10,000
Open Interest (OI) 19,000
Change in OI -1,000
Bid Price 0.15
Offer Price 0.80
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1000.00
4.40 -1.85 -29.60% 934.15
Previous Close 6.25
Open 6.90
High 7.00
Low 4.15
Vol 5,85,000
Open Interest (OI) 2,82,000
Change in OI 11,000
Bid Price 4.40
Offer Price 4.80
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE850.00
2.00 -0.90 -31.03% 936.55
Previous Close 2.90
Open 2.35
High 2.35
Low 1.85
Vol 28,000
Open Interest (OI) 69,000
Change in OI -4,000
Bid Price 1.55
Offer Price 4.05
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE990.00
5.40 -2.50 -31.65% 933.15
Previous Close 7.90
Open 7.95
High 8.40
Low 5.40
Vol 66,000
Open Interest (OI) 93,000
Change in OI 33,000
Bid Price 3.70
Offer Price 6.30
Bid Quantity 19,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1100.00
0.85 -0.45 -34.62% 937.70
Previous Close 1.30
Open 1.20
High 1.20
Low 0.50
Vol 2,49,000
Open Interest (OI) 7,92,000
Change in OI -1,14,000
Bid Price 0.60
Offer Price 0.80
Bid Quantity 4,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1020.00
2.35 -1.60 -40.51% 936.20
Previous Close 3.95
Open 3.95
High 4.25
Low 2.15
Vol 66,000
Open Interest (OI) 2,26,000
Change in OI -3,000
Bid Price 2.20
Offer Price 2.35
Bid Quantity 1,000
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1010.00
3.10 -2.15 -40.95% 935.45
Previous Close 5.25
Open 4.50
High 5.30
Low 3.10
Vol 38,000
Open Interest (OI) 70,000
Change in OI 5,000
Bid Price 1.90
Offer Price 3.75
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1040.00
1.50 -1.15 -43.40% 937.05
Previous Close 2.65
Open 2.25
High 2.30
Low 1.50
Vol 32,000
Open Interest (OI) 92,000
Change in OI -3,000
Bid Price 1.10
Offer Price 1.55
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1150.00
0.35 -0.30 -46.15% 938.20
Previous Close 0.65
Open 0.55
High 0.55
Low 0.35
Vol 15,000
Open Interest (OI) 53,000
Change in OI -1,000
Bid Price 0.25
Offer Price 0.40
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1030.00
1.80 -1.55 -46.27% 936.75
Previous Close 3.35
Open 3.30
High 3.35
Low 1.80
Vol 49,000
Open Interest (OI) 1,01,000
Change in OI 12,000
Bid Price 1.55
Offer Price 3.40
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1090.00
0.60 -0.55 -47.83% 937.95
Previous Close 1.15
Open 0.85
High 0.85
Low 0.60
Vol 3,000
Open Interest (OI) 7,000
Change in OI 1,000
Bid Price 0.35
Offer Price 0.85
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1110.00
0.55 -0.55 -50.00% 938.00
Previous Close 1.10
Open 0.90
High 0.90
Low 0.55
Vol 5,000
Open Interest (OI) 17,000
Change in OI -1,000
Bid Price 0.15
Offer Price 0.65
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1120.00
0.45 -0.50 -52.63% 938.10
Previous Close 0.95
Open 1.00
High 1.00
Low 0.45
Vol 20,000
Open Interest (OI) 43,000
Change in OI -4,000
Bid Price 0.45
Offer Price 0.75
Bid Quantity 4,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1060.00
0.95 -1.10 -53.66% 937.60
Previous Close 2.05
Open 1.95
High 1.95
Low 0.95
Vol 21,000
Open Interest (OI) 94,000
Change in OI -2,000
Bid Price 0.60
Offer Price 0.95
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1200.00
0.30 -0.35 -53.85% 938.25
Previous Close 0.65
Open 0.65
High 0.65
Low 0.30
Vol 24,000
Open Interest (OI) 1,13,000
Change in OI -7,000
Bid Price 0.30
Offer Price 0.40
Bid Quantity 11,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1050.00
1.00 -1.30 -56.52% 937.55
Previous Close 2.30
Open 2.30
High 2.35
Low 1.00
Vol 1,45,000
Open Interest (OI) 3,07,000
Change in OI -32,000
Bid Price 0.70
Offer Price 1.00
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1080.00
0.65 -2.05 -75.93% 937.90
Previous Close 2.70
Open 1.05
High 1.95
Low 0.65
Vol 16,000
Open Interest (OI) 52,000
Change in OI 0
Bid Price 0.45
Offer Price 1.30
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
27-05-2021
OPTSTK
CE980.00
26.00 0.00 0.00% 912.55
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 0.15
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
27-05-2021
OPTSTK
CE1020.00
26.00 0.00 0.00% 912.55
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 2.05
Offer Price 26.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
27-05-2021
OPTSTK
PE950.00
55.00 0.00 0.00% 883.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 40.40
Offer Price 63.30
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
27-05-2021
OPTSTK
CE1100.00
7.40 -1.60 -17.78% 931.15
Previous Close 9.00
Open 9.00
High 9.00
Low 7.40
Vol 4,000
Open Interest (OI) 12,000
Change in OI 3,000
Bid Price 5.75
Offer Price 7.10
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
27-05-2021
OPTSTK
CE1000.00
20.00 -5.00 -20.00% 918.55
Previous Close 25.00
Open 28.55
High 28.55
Low 20.00
Vol 4,000
Open Interest (OI) 4,000
Change in OI 1,000
Bid Price 2.10
Offer Price 28.25
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
27-05-2021
OPTSTK
PE900.00
22.40 -5.60 -20.00% 916.15
Previous Close 28.00
Open 18.75
High 25.95
Low 18.75
Vol 6,000
Open Interest (OI) 6,000
Change in OI 3,000
Bid Price 22.30
Offer Price 27.50
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