Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
957.05
Change Change %
9.35 0.99%

Updated:16 Apr, 2021, 15:58 PM IST

BSE
959.05
Change Change %
11.75 1.24%

Updated:16 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
PE910.00
10.70 3.25 43.62% 946.35
Previous Close 7.45
Open 10.40
High 13.30
Low 9.70
Vol 36,000
Open Interest (OI) 26,000
Change in OI 0
Bid Price 7.50
Offer Price 13.55
Bid Quantity 1,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE940.00
43.35 7.00 19.26% 913.70
Previous Close 36.35
Open 43.35
High 43.35
Low 43.35
Vol 2,000
Open Interest (OI) 7,000
Change in OI 0
Bid Price 31.00
Offer Price 36.95
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1070.00
4.35 0.35 8.75% 952.70
Previous Close 4.00
Open 4.05
High 4.40
Low 4.05
Vol 4,000
Open Interest (OI) 35,000
Change in OI 2,000
Bid Price 2.85
Offer Price 6.65
Bid Quantity 1,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1090.00
3.70 0.25 7.25% 953.35
Previous Close 3.45
Open 3.70
High 3.70
Low 3.70
Vol 1,000
Open Interest (OI) 7,000
Change in OI 1,000
Bid Price 0.90
Offer Price 3.70
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
59.00 0.00 0.00% 898.05
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 61.95
Offer Price 66.90
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE620.00
375.00 0.00 0.00% 582.05
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 298.00
Offer Price 379.45
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE800.00
2.95 0.00 0.00% 954.10
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 0.30
Offer Price 2.90
Bid Quantity 4,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1150.00
1.20 0.00 0.00% 955.85
Previous Close 1.20
Open 1.15
High 1.20
Low 1.05
Vol 16,000
Open Interest (OI) 68,000
Change in OI -21,000
Bid Price 1.05
Offer Price 1.15
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE1060.00
62.00 0.00 0.00% 895.05
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 90.05
Offer Price 128.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE1100.00
119.00 0.00 0.00% 838.05
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 140.50
Offer Price 155.75
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% 556.05
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 317.65
Offer Price 401.90
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE950.00
31.00 -0.05 -0.16% 926.05
Previous Close 31.05
Open 31.00
High 41.00
Low 29.00
Vol 2,37,000
Open Interest (OI) 40,000
Change in OI 23,000
Bid Price 25.50
Offer Price 31.05
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1080.00
3.35 -0.05 -1.47% 953.70
Previous Close 3.40
Open 3.40
High 3.40
Low 3.35
Vol 3,000
Open Interest (OI) 59,000
Change in OI -18,000
Bid Price 2.50
Offer Price 4.35
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE1020.00
70.55 -1.45 -2.01% 886.50
Previous Close 72.00
Open 72.00
High 72.00
Low 70.55
Vol 2,000
Open Interest (OI) 20,000
Change in OI -1,000
Bid Price 68.25
Offer Price 74.80
Bid Quantity 3,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1110.00
2.65 -0.10 -3.64% 954.40
Previous Close 2.75
Open 2.45
High 2.65
Low 2.45
Vol 2,000
Open Interest (OI) 19,000
Change in OI -2,000
Bid Price 1.70
Offer Price 2.90
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
25.15 -1.20 -4.55% 931.90
Previous Close 26.35
Open 26.55
High 35.00
Low 23.95
Vol 4,57,000
Open Interest (OI) 92,000
Change in OI 26,000
Bid Price 20.05
Offer Price 32.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE980.00
17.70 -0.90 -4.84% 939.35
Previous Close 18.60
Open 18.00
High 25.50
Low 17.00
Vol 3,68,000
Open Interest (OI) 1,10,000
Change in OI 25,000
Bid Price 17.40
Offer Price 17.80
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
20.75 -1.30 -5.90% 936.30
Previous Close 22.05
Open 22.05
High 30.00
Low 20.75
Vol 3,81,000
Open Interest (OI) 69,000
Change in OI 47,000
Bid Price 20.50
Offer Price 22.15
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
5.90 -0.45 -7.09% 951.15
Previous Close 6.35
Open 5.60
High 8.05
Low 5.45
Vol 94,000
Open Interest (OI) 88,000
Change in OI -4,000
Bid Price 5.50
Offer Price 10.15
Bid Quantity 1,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1000.00
12.00 -1.05 -8.05% 945.05
Previous Close 13.05
Open 13.55
High 17.75
Low 11.55
Vol 7,45,000
Open Interest (OI) 2,36,000
Change in OI 25,000
Bid Price 11.90
Offer Price 12.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1010.00
9.95 -0.95 -8.72% 947.10
Previous Close 10.90
Open 10.00
High 13.80
Low 9.95
Vol 48,000
Open Interest (OI) 75,000
Change in OI 14,000
Bid Price 6.35
Offer Price 10.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE1040.00
94.50 -9.15 -8.83% 862.55
Previous Close 103.65
Open 94.50
High 94.50
Low 94.50
Vol 1,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 86.70
Offer Price 97.90
Bid Quantity 1,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE990.00
14.40 -1.40 -8.86% 942.65
Previous Close 15.80
Open 15.40
High 20.70
Low 14.40
Vol 64,000
Open Interest (OI) 44,000
Change in OI 0
Bid Price 11.55
Offer Price 15.15
Bid Quantity 19,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE1050.00
88.75 -9.60 -9.76% 868.30
Previous Close 98.35
Open 88.75
High 88.75
Low 88.75
Vol 1,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 76.60
Offer Price 113.90
Bid Quantity 19,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1020.00
8.20 -0.90 -9.89% 948.85
Previous Close 9.10
Open 8.10
High 12.00
Low 7.70
Vol 1,72,000
Open Interest (OI) 2,34,000
Change in OI -8,000
Bid Price 7.90
Offer Price 9.50
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1050.00
4.70 -0.60 -11.32% 952.35
Previous Close 5.30
Open 3.95
High 6.55
Low 3.95
Vol 2,25,000
Open Interest (OI) 3,76,000
Change in OI -2,000
Bid Price 4.50
Offer Price 5.00
Bid Quantity 1,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1030.00
6.80 -0.90 -11.69% 950.25
Previous Close 7.70
Open 6.30
High 10.00
Low 6.30
Vol 72,000
Open Interest (OI) 92,000
Change in OI -17,000
Bid Price 3.00
Offer Price 7.70
Bid Quantity 19,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE930.00
16.45 -3.05 -15.64% 940.60
Previous Close 19.50
Open 18.95
High 19.15
Low 14.35
Vol 26,000
Open Interest (OI) 15,000
Change in OI 6,000
Bid Price 14.65
Offer Price 24.95
Bid Quantity 1,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1120.00
2.30 -0.55 -19.30% 954.75
Previous Close 2.85
Open 2.20
High 2.30
Low 2.20
Vol 4,000
Open Interest (OI) 49,000
Change in OI 2,000
Bid Price 1.70
Offer Price 2.65
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1100.00
2.50 -0.65 -20.63% 954.55
Previous Close 3.15
Open 3.00
High 3.35
Low 2.10
Vol 1,98,000
Open Interest (OI) 8,13,000
Change in OI 64,000
Bid Price 2.50
Offer Price 2.90
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE980.00
40.00 -11.35 -22.10% 917.05
Previous Close 51.35
Open 39.00
High 40.00
Low 36.10
Vol 6,000
Open Interest (OI) 52,000
Change in OI 1,000
Bid Price 39.40
Offer Price 42.65
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE1010.00
59.50 -17.20 -22.43% 897.55
Previous Close 76.70
Open 59.50
High 59.50
Low 59.50
Vol 1,000
Open Interest (OI) 10,000
Change in OI -1,000
Bid Price 56.60
Offer Price 67.40
Bid Quantity 3,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE1000.00
49.80 -15.45 -23.68% 907.25
Previous Close 65.25
Open 56.35
High 56.35
Low 48.00
Vol 10,000
Open Interest (OI) 1,02,000
Change in OI -5,000
Bid Price 53.30
Offer Price 56.55
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE950.00
24.95 -7.90 -24.05% 932.10
Previous Close 32.85
Open 27.80
High 33.20
Low 20.30
Vol 1,32,000
Open Interest (OI) 2,10,000
Change in OI -11,000
Bid Price 20.20
Offer Price 25.00
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
43.15 -14.65 -25.35% 913.90
Previous Close 57.80
Open 43.15
High 43.15
Low 43.15
Vol 1,000
Open Interest (OI) 16,000
Change in OI 0
Bid Price 37.50
Offer Price 61.75
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE960.00
27.00 -10.55 -28.10% 930.05
Previous Close 37.55
Open 28.25
High 29.15
Low 25.10
Vol 52,000
Open Interest (OI) 56,000
Change in OI -3,000
Bid Price 25.00
Offer Price 31.00
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
13.95 -5.50 -28.28% 943.10
Previous Close 19.45
Open 18.80
High 19.85
Low 11.55
Vol 28,000
Open Interest (OI) 31,000
Change in OI 1,000
Bid Price 9.50
Offer Price 16.50
Bid Quantity 19,000
Offer Quantity 19,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE940.00
20.05 -8.05 -28.65% 937.00
Previous Close 28.10
Open 42.55
High 42.55
Low 16.85
Vol 97,000
Open Interest (OI) 49,000
Change in OI 27,000
Bid Price 19.00
Offer Price 20.60
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1060.00
3.20 -1.30 -28.89% 953.85
Previous Close 4.50
Open 5.00
High 5.40
Low 3.20
Vol 16,000
Open Interest (OI) 97,000
Change in OI -4,000
Bid Price 3.60
Offer Price 5.40
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
30.55 -15.10 -33.08% 926.50
Previous Close 45.65
Open 30.55
High 30.55
Low 30.55
Vol 1,000
Open Interest (OI) 31,000
Change in OI 1,000
Bid Price 30.25
Offer Price 44.10
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1200.00
0.40 -0.20 -33.33% 956.65
Previous Close 0.60
Open 0.55
High 0.65
Low 0.40
Vol 12,000
Open Interest (OI) 1,59,000
Change in OI 1,000
Bid Price 0.40
Offer Price 0.60
Bid Quantity 11,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
CE1140.00
1.10 -0.65 -37.14% 955.95
Previous Close 1.75
Open 1.20
High 1.20
Low 1.10
Vol 5,000
Open Interest (OI) 29,000
Change in OI -7,000
Bid Price 0.80
Offer Price 1.10
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
8.20 -5.60 -40.58% 948.85
Previous Close 13.80
Open 13.00
High 13.65
Low 7.35
Vol 2,48,000
Open Interest (OI) 2,23,000
Change in OI 24,000
Bid Price 7.80
Offer Price 8.65
Bid Quantity 1,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
29-04-2021
OPTSTK
PE850.00
3.00 -2.80 -48.28% 954.05
Previous Close 5.80
Open 5.50
High 5.90
Low 2.50
Vol 31,000
Open Interest (OI) 62,000
Change in OI 12,000
Bid Price 2.40
Offer Price 5.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
27-05-2021
OPTSTK
PE900.00
24.50 2.50 11.36% 932.55
Previous Close 22.00
Open 24.50
High 24.50
Low 24.50
Vol 1,000
Open Interest (OI) 3,000
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% 931.05
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
27-05-2021
OPTSTK
CE1000.00
42.00 0.00 0.00% 915.05
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
27-05-2021
OPTSTK
PE950.00
55.00 0.00 0.00% 902.05
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 20.00
Offer Price 0.00
Bid Quantity 8,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
VOLTAS
27-05-2021
OPTSTK
CE1100.00
13.80 0.00 0.00% 943.25
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 3.35
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